| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 7.54 | 7.75 | 7.5 | 7.66 | 7.66 | +0.15 (+2.00%) | 5,802,359 |
| 27 Mar 2024 | CNY | 7.63 | 7.93 | 7.5 | 7.51 | 7.51 | -0.15 (-1.96%) | 8,179,946 |
| 26 Mar 2024 | CNY | 7.52 | 7.69 | 7.45 | 7.66 | 7.66 | +0.11 (+1.46%) | 7,438,583 |
| 25 Mar 2024 | CNY | 7.81 | 7.85 | 7.5 | 7.55 | 7.55 | -0.28 (-3.58%) | 8,006,994 |
| 22 Mar 2024 | CNY | 7.84 | 7.89 | 7.65 | 7.83 | 7.83 | -0.02 (-0.25%) | 5,294,003 |
| 21 Mar 2024 | CNY | 7.8 | 7.87 | 7.73 | 7.85 | 7.85 | +0.06 (+0.77%) | 3,383,009 |
| 20 Mar 2024 | CNY | 7.8 | 7.8 | 7.7 | 7.79 | 7.79 | -0.01 (-0.13%) | 3,288,258 |
| 19 Mar 2024 | CNY | 7.81 | 7.88 | 7.76 | 7.8 | 7.8 | -0.01 (-0.13%) | 4,148,940 |
| 18 Mar 2024 | CNY | 7.62 | 7.84 | 7.62 | 7.81 | 7.81 | +0.22 (+2.90%) | 5,721,300 |
| 15 Mar 2024 | CNY | 7.44 | 7.59 | 7.41 | 7.59 | 7.59 | +0.18 (+2.43%) | 4,686,249 |
| 14 Mar 2024 | CNY | 7.47 | 7.51 | 7.3 | 7.41 | 7.41 | -0.05 (-0.67%) | 4,092,420 |
| 13 Mar 2024 | CNY | 7.46 | 7.5 | 7.4 | 7.46 | 7.46 | -0.01 (-0.13%) | 3,869,021 |
| 12 Mar 2024 | CNY | 7.48 | 7.54 | 7.4 | 7.47 | 7.47 | +0.01 (+0.13%) | 5,164,924 |
| 11 Mar 2024 | CNY | 7.42 | 7.47 | 7.36 | 7.46 | 7.46 | +0.03 (+0.40%) | 4,557,780 |
| 8 Mar 2024 | CNY | 7.36 | 7.48 | 7.28 | 7.43 | 7.43 | +0.06 (+0.81%) | 6,007,020 |
| 7 Mar 2024 | CNY | 7.18 | 7.59 | 7.17 | 7.37 | 7.37 | +0.24 (+3.37%) | 15,461,377 |
| 6 Mar 2024 | CNY | 6.9 | 7.2 | 6.9 | 7.13 | 7.13 | +0.18 (+2.59%) | 5,934,939 |
| 5 Mar 2024 | CNY | 7.04 | 7.05 | 6.92 | 6.95 | 6.95 | -0.12 (-1.70%) | 4,242,459 |
| 4 Mar 2024 | CNY | 7.09 | 7.15 | 6.97 | 7.07 | 7.07 | -0.02 (-0.28%) | 4,883,400 |
| 1 Mar 2024 | CNY | 6.96 | 7.13 | 6.94 | 7.09 | 7.09 | +0.13 (+1.87%) | 5,917,359 |
| 29 Feb 2024 | CNY | 6.58 | 6.96 | 6.58 | 6.96 | 6.96 | +0.3 (+4.50%) | 7,346,840 |
| 28 Feb 2024 | CNY | 7.1 | 7.22 | 6.64 | 6.66 | 6.66 | -0.49 (-6.85%) | 10,833,877 |
| 27 Feb 2024 | CNY | 7.05 | 7.15 | 7 | 7.15 | 7.15 | +0.06 (+0.85%) | 6,651,528 |
| 26 Feb 2024 | CNY | 7.03 | 7.19 | 7.02 | 7.09 | 7.09 | +0.1 (+1.43%) | 11,417,656 |
| 23 Feb 2024 | CNY | 6.85 | 7.18 | 6.77 | 6.99 | 6.99 | +0.39 (+5.91%) | 11,475,248 |
| 22 Feb 2024 | CNY | 6.49 | 6.61 | 6.46 | 6.6 | 6.6 | +0.11 (+1.69%) | 3,886,958 |
| 21 Feb 2024 | CNY | 6.34 | 6.68 | 6.33 | 6.49 | 6.49 | +0.05 (+0.78%) | 4,923,323 |
| 20 Feb 2024 | CNY | 6.35 | 6.46 | 6.24 | 6.44 | 6.44 | +0.04 (+0.63%) | 3,644,133 |
| 19 Feb 2024 | CNY | 6.3 | 6.63 | 6.3 | 6.4 | 6.4 | +0.15 (+2.40%) | 7,529,550 |
| 8 Feb 2024 | CNY | 5.7 | 6.32 | 5.62 | 6.25 | 6.25 | +0.55 (+9.65%) | 9,822,360 |
