| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.04 | 8.18 | 7.96 | 7.97 | 7.97 | -0.09 (-1.12%) | 6,057,938 |
| 11 Apr 2024 | CNY | 7.98 | 8.25 | 7.95 | 8.06 | 8.06 | -0.06 (-0.74%) | 8,349,900 |
| 10 Apr 2024 | CNY | 8.46 | 8.66 | 8.05 | 8.12 | 8.12 | -0.14 (-1.69%) | 11,079,400 |
| 9 Apr 2024 | CNY | 8.13 | 8.3 | 8.13 | 8.26 | 8.26 | +0.18 (+2.23%) | 4,278,400 |
| 8 Apr 2024 | CNY | 8.53 | 8.54 | 8.06 | 8.08 | 8.08 | -0.45 (-5.28%) | 7,590,164 |
| 3 Apr 2024 | CNY | 8.78 | 8.79 | 8.42 | 8.53 | 8.53 | -0.25 (-2.85%) | 6,778,400 |
| 2 Apr 2024 | CNY | 8.83 | 8.88 | 8.69 | 8.78 | 8.78 | -0.03 (-0.34%) | 6,919,500 |
| 1 Apr 2024 | CNY | 8.66 | 8.88 | 8.58 | 8.81 | 8.81 | +0.23 (+2.68%) | 7,163,364 |
| 29 Mar 2024 | CNY | 8.42 | 8.58 | 8.36 | 8.58 | 8.58 | +0.21 (+2.51%) | 3,666,800 |
| 28 Mar 2024 | CNY | 8.12 | 8.46 | 8.11 | 8.37 | 8.37 | +0.25 (+3.08%) | 6,923,600 |
| 27 Mar 2024 | CNY | 8.52 | 8.54 | 8.12 | 8.12 | 8.12 | -0.39 (-4.58%) | 7,801,700 |
| 26 Mar 2024 | CNY | 8.59 | 8.72 | 8.31 | 8.51 | 8.51 | -0.07 (-0.82%) | 8,361,200 |
| 25 Mar 2024 | CNY | 8.88 | 9 | 8.56 | 8.58 | 8.58 | -0.39 (-4.35%) | 8,860,292 |
| 22 Mar 2024 | CNY | 9.17 | 9.18 | 8.86 | 8.97 | 8.97 | -0.2 (-2.18%) | 10,777,600 |
| 21 Mar 2024 | CNY | 9.19 | 9.3 | 9.06 | 9.17 | 9.17 | -0.01 (-0.11%) | 10,992,000 |
| 20 Mar 2024 | CNY | 9.16 | 9.2 | 9.07 | 9.18 | 9.18 | +0.04 (+0.44%) | 8,768,200 |
| 19 Mar 2024 | CNY | 9.25 | 9.25 | 9.06 | 9.14 | 9.14 | -0.1 (-1.08%) | 11,545,057 |
| 18 Mar 2024 | CNY | 9.08 | 9.24 | 8.99 | 9.24 | 9.24 | +0.21 (+2.33%) | 14,401,402 |
| 15 Mar 2024 | CNY | 8.8 | 9.03 | 8.69 | 9.03 | 9.03 | +0.23 (+2.61%) | 11,974,900 |
| 14 Mar 2024 | CNY | 8.93 | 9.08 | 8.65 | 8.8 | 8.8 | -0.22 (-2.44%) | 12,342,000 |
| 13 Mar 2024 | CNY | 8.84 | 9.1 | 8.8 | 9.02 | 9.02 | +0.17 (+1.92%) | 15,015,120 |
| 12 Mar 2024 | CNY | 8.76 | 8.88 | 8.65 | 8.85 | 8.85 | +0.08 (+0.91%) | 10,476,706 |
| 11 Mar 2024 | CNY | 8.63 | 8.78 | 8.51 | 8.77 | 8.77 | +0.08 (+0.92%) | 8,913,148 |
| 8 Mar 2024 | CNY | 8.66 | 8.72 | 8.5 | 8.69 | 8.69 | +0.07 (+0.81%) | 9,534,400 |
| 7 Mar 2024 | CNY | 8.86 | 9.04 | 8.61 | 8.62 | 8.62 | -0.14 (-1.60%) | 16,656,458 |
| 6 Mar 2024 | CNY | 8.38 | 8.83 | 8.3 | 8.76 | 8.76 | +0.34 (+4.04%) | 16,718,878 |
| 5 Mar 2024 | CNY | 8.56 | 8.62 | 8.37 | 8.42 | 8.42 | -0.27 (-3.11%) | 9,881,000 |
| 4 Mar 2024 | CNY | 8.86 | 8.9 | 8.38 | 8.69 | 8.69 | -0.11 (-1.25%) | 14,348,688 |
| 1 Mar 2024 | CNY | 8.88 | 9.19 | 8.63 | 8.8 | 8.8 | +0.24 (+2.80%) | 17,174,500 |
| 29 Feb 2024 | CNY | 8 | 8.56 | 7.91 | 8.56 | 8.56 | +0.48 (+5.94%) | 13,856,712 |
