| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.99 | 8.05 | 7.83 | 7.84 | 7.84 | -0.19 (-2.37%) | 9,976,060 |
| 11 Apr 2024 | CNY | 7.97 | 8.13 | 7.92 | 8.03 | 8.03 | -0.02 (-0.25%) | 10,912,770 |
| 10 Apr 2024 | CNY | 8.24 | 8.32 | 7.97 | 8.05 | 8.05 | -0.21 (-2.54%) | 13,379,400 |
| 9 Apr 2024 | CNY | 8.19 | 8.27 | 7.98 | 8.26 | 8.26 | +0.11 (+1.35%) | 14,051,570 |
| 8 Apr 2024 | CNY | 8.25 | 8.37 | 8.14 | 8.15 | 8.15 | -0.15 (-1.81%) | 11,922,850 |
| 3 Apr 2024 | CNY | 8.25 | 8.38 | 8.18 | 8.3 | 8.3 | +0.04 (+0.48%) | 13,477,350 |
| 2 Apr 2024 | CNY | 8.19 | 8.3 | 8.14 | 8.26 | 8.26 | +0.02 (+0.24%) | 10,634,520 |
| 1 Apr 2024 | CNY | 8.01 | 8.26 | 7.98 | 8.24 | 8.24 | +0.23 (+2.87%) | 13,799,250 |
| 29 Mar 2024 | CNY | 7.8 | 8.01 | 7.77 | 8.01 | 8.01 | +0.18 (+2.30%) | 12,518,770 |
| 28 Mar 2024 | CNY | 7.74 | 7.91 | 7.72 | 7.83 | 7.83 | +0.08 (+1.03%) | 11,617,500 |
| 27 Mar 2024 | CNY | 7.95 | 8.02 | 7.74 | 7.75 | 7.75 | -0.29 (-3.61%) | 11,190,050 |
| 26 Mar 2024 | CNY | 8.11 | 8.2 | 7.91 | 8.04 | 8.04 | -0.09 (-1.11%) | 12,317,430 |
| 25 Mar 2024 | CNY | 8.19 | 8.36 | 8.13 | 8.13 | 8.13 | -0.02 (-0.25%) | 18,992,050 |
| 22 Mar 2024 | CNY | 8.42 | 8.42 | 8.09 | 8.15 | 8.15 | -0.33 (-3.89%) | 19,310,080 |
| 21 Mar 2024 | CNY | 8.24 | 8.52 | 8.24 | 8.48 | 8.48 | +0.22 (+2.66%) | 27,195,650 |
| 20 Mar 2024 | CNY | 8.35 | 8.59 | 8.24 | 8.26 | 8.26 | +0.09 (+1.10%) | 25,444,520 |
| 19 Mar 2024 | CNY | 8.12 | 8.22 | 8.09 | 8.17 | 8.17 | +0.05 (+0.62%) | 14,530,230 |
| 18 Mar 2024 | CNY | 8.01 | 8.12 | 7.98 | 8.12 | 8.12 | +0.09 (+1.12%) | 11,954,520 |
| 15 Mar 2024 | CNY | 7.89 | 8.06 | 7.87 | 8.03 | 8.03 | +0.1 (+1.26%) | 10,820,360 |
| 14 Mar 2024 | CNY | 8 | 8.11 | 7.87 | 7.93 | 7.93 | -0.14 (-1.73%) | 13,831,490 |
| 13 Mar 2024 | CNY | 8.32 | 8.33 | 8.01 | 8.07 | 8.07 | -0.12 (-1.47%) | 21,942,150 |
| 12 Mar 2024 | CNY | 8.1 | 8.22 | 8.03 | 8.19 | 8.19 | +0.11 (+1.36%) | 19,423,430 |
| 11 Mar 2024 | CNY | 7.95 | 8.09 | 7.94 | 8.08 | 8.08 | +0.12 (+1.51%) | 12,171,020 |
| 8 Mar 2024 | CNY | 7.93 | 8.09 | 7.86 | 7.96 | 7.96 | 0.0 (0.0%) | 10,300,090 |
| 7 Mar 2024 | CNY | 8.03 | 8.19 | 7.95 | 7.96 | 7.96 | -0.09 (-1.12%) | 14,608,260 |
| 6 Mar 2024 | CNY | 8.1 | 8.18 | 7.97 | 8.05 | 8.05 | -0.08 (-0.98%) | 14,196,430 |
| 5 Mar 2024 | CNY | 8.33 | 8.35 | 8.1 | 8.13 | 8.13 | -0.23 (-2.75%) | 18,048,430 |
| 4 Mar 2024 | CNY | 8.35 | 8.66 | 8.25 | 8.36 | 8.36 | -0.06 (-0.71%) | 22,198,070 |
| 1 Mar 2024 | CNY | 8.51 | 8.59 | 8.32 | 8.42 | 8.42 | -0.18 (-2.09%) | 28,119,060 |
| 29 Feb 2024 | CNY | 8.03 | 8.69 | 7.98 | 8.6 | 8.6 | +0.27 (+3.24%) | 42,986,030 |
