| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 8.12 | 8.13 | 7.82 | 7.91 | 7.91 | -0.17 (-2.10%) | 18,852,833 |
| 1 Apr 2024 | CNY | 8.07 | 8.11 | 7.98 | 8.08 | 8.08 | 0.0 (0.0%) | 17,433,639 |
| 29 Mar 2024 | CNY | 7.84 | 8.08 | 7.72 | 8.08 | 8.08 | +0.21 (+2.67%) | 9,146,243 |
| 28 Mar 2024 | CNY | 7.41 | 7.97 | 7.41 | 7.87 | 7.87 | +0.41 (+5.50%) | 23,100,146 |
| 27 Mar 2024 | CNY | 7.98 | 8.01 | 7.43 | 7.46 | 7.46 | -0.53 (-6.63%) | 23,496,900 |
| 26 Mar 2024 | CNY | 8.15 | 8.31 | 7.84 | 7.99 | 7.99 | -0.2 (-2.44%) | 24,589,292 |
| 25 Mar 2024 | CNY | 8.5 | 8.68 | 8.16 | 8.19 | 8.19 | -0.41 (-4.77%) | 23,955,004 |
| 22 Mar 2024 | CNY | 8.82 | 8.84 | 8.49 | 8.6 | 8.6 | -0.25 (-2.82%) | 28,437,980 |
| 21 Mar 2024 | CNY | 8.72 | 8.92 | 8.71 | 8.85 | 8.85 | +0.08 (+0.91%) | 25,386,818 |
| 20 Mar 2024 | CNY | 8.68 | 8.93 | 8.65 | 8.77 | 8.77 | +0.02 (+0.23%) | 27,345,991 |
| 19 Mar 2024 | CNY | 8.66 | 8.98 | 8.58 | 8.75 | 8.75 | +0.22 (+2.58%) | 39,330,397 |
| 18 Mar 2024 | CNY | 8.42 | 8.56 | 8.4 | 8.53 | 8.53 | +0.13 (+1.55%) | 24,993,970 |
| 15 Mar 2024 | CNY | 8.22 | 8.44 | 8.21 | 8.4 | 8.4 | +0.11 (+1.33%) | 21,657,938 |
| 14 Mar 2024 | CNY | 8.42 | 8.55 | 8.14 | 8.29 | 8.29 | -0.22 (-2.59%) | 30,162,643 |
| 13 Mar 2024 | CNY | 8.63 | 8.7 | 8.41 | 8.51 | 8.51 | -0.25 (-2.85%) | 47,150,434 |
| 12 Mar 2024 | CNY | 8.14 | 8.82 | 8.11 | 8.76 | 8.76 | +0.65 (+8.01%) | 69,606,788 |
| 11 Mar 2024 | CNY | 7.77 | 8.25 | 7.71 | 8.11 | 8.11 | +0.2 (+2.53%) | 45,019,680 |
| 8 Mar 2024 | CNY | 7.65 | 8.29 | 7.55 | 7.91 | 7.91 | +0.4 (+5.33%) | 44,254,908 |
| 7 Mar 2024 | CNY | 7.74 | 7.83 | 7.51 | 7.51 | 7.51 | -0.16 (-2.09%) | 18,352,440 |
| 6 Mar 2024 | CNY | 7.61 | 7.78 | 7.53 | 7.67 | 7.67 | -0.03 (-0.39%) | 15,369,297 |
| 5 Mar 2024 | CNY | 7.73 | 7.95 | 7.66 | 7.7 | 7.7 | -0.12 (-1.53%) | 19,412,541 |
| 4 Mar 2024 | CNY | 7.89 | 7.96 | 7.63 | 7.82 | 7.82 | -0.06 (-0.76%) | 18,937,059 |
| 1 Mar 2024 | CNY | 7.75 | 7.94 | 7.68 | 7.88 | 7.88 | +0.13 (+1.68%) | 22,995,639 |
| 29 Feb 2024 | CNY | 7.21 | 7.75 | 7.2 | 7.75 | 7.75 | +0.48 (+6.60%) | 27,023,000 |
| 28 Feb 2024 | CNY | 8 | 8.13 | 7.23 | 7.27 | 7.27 | -0.66 (-8.32%) | 37,688,116 |
| 27 Feb 2024 | CNY | 7.76 | 7.93 | 7.63 | 7.93 | 7.93 | +0.23 (+2.99%) | 23,170,942 |
| 26 Feb 2024 | CNY | 7.55 | 7.87 | 7.36 | 7.7 | 7.7 | +0.2 (+2.67%) | 31,572,253 |
| 23 Feb 2024 | CNY | 7.33 | 7.53 | 7.21 | 7.5 | 7.5 | +0.23 (+3.16%) | 27,068,030 |
| 22 Feb 2024 | CNY | 6.97 | 7.44 | 6.91 | 7.27 | 7.27 | +0.28 (+4.01%) | 26,461,559 |
| 21 Feb 2024 | CNY | 6.68 | 7.23 | 6.66 | 6.99 | 6.99 | +0.21 (+3.10%) | 30,152,345 |
