| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 6.72 | 6.73 | 6.5 | 6.5 | 6.5 | -0.22 (-3.27%) | 13,729,428 |
| 3 Apr 2024 | CNY | 6.99 | 7.01 | 6.63 | 6.72 | 6.72 | -0.28 (-4.00%) | 19,012,400 |
| 2 Apr 2024 | CNY | 7.25 | 7.28 | 6.94 | 7 | 7 | -0.2 (-2.78%) | 23,210,599 |
| 1 Apr 2024 | CNY | 7.1 | 7.39 | 7.05 | 7.2 | 7.2 | +0.15 (+2.13%) | 37,937,055 |
| 29 Mar 2024 | CNY | 6.67 | 7.05 | 6.56 | 7.05 | 7.05 | +0.38 (+5.70%) | 11,907,100 |
| 28 Mar 2024 | CNY | 6.38 | 6.7 | 6.37 | 6.67 | 6.67 | +0.33 (+5.21%) | 18,662,100 |
| 27 Mar 2024 | CNY | 6.7 | 6.71 | 6.34 | 6.34 | 6.34 | -0.34 (-5.09%) | 16,555,500 |
| 26 Mar 2024 | CNY | 6.75 | 6.89 | 6.56 | 6.68 | 6.68 | -0.09 (-1.33%) | 20,510,400 |
| 25 Mar 2024 | CNY | 7.01 | 7.06 | 6.76 | 6.77 | 6.77 | -0.28 (-3.97%) | 23,655,808 |
| 22 Mar 2024 | CNY | 7.15 | 7.19 | 6.94 | 7.05 | 7.05 | -0.14 (-1.95%) | 25,750,600 |
| 21 Mar 2024 | CNY | 7.11 | 7.22 | 7.08 | 7.19 | 7.19 | +0.06 (+0.84%) | 23,525,068 |
| 20 Mar 2024 | CNY | 7.09 | 7.19 | 7.07 | 7.13 | 7.13 | +0.02 (+0.28%) | 16,944,100 |
| 19 Mar 2024 | CNY | 7.15 | 7.28 | 7.1 | 7.11 | 7.11 | -0.19 (-2.60%) | 27,173,500 |
| 18 Mar 2024 | CNY | 6.9 | 7.35 | 6.9 | 7.3 | 7.3 | +0.4 (+5.80%) | 38,993,148 |
| 15 Mar 2024 | CNY | 6.83 | 6.91 | 6.76 | 6.9 | 6.9 | +0.01 (+0.15%) | 15,048,900 |
| 14 Mar 2024 | CNY | 6.94 | 7.01 | 6.7 | 6.89 | 6.89 | -0.12 (-1.71%) | 25,097,702 |
| 13 Mar 2024 | CNY | 6.91 | 7.16 | 6.78 | 7.01 | 7.01 | +0.03 (+0.43%) | 37,479,845 |
| 12 Mar 2024 | CNY | 6.73 | 7.13 | 6.7 | 6.98 | 6.98 | +0.21 (+3.10%) | 39,665,713 |
| 11 Mar 2024 | CNY | 6.79 | 6.8 | 6.58 | 6.77 | 6.77 | -0.05 (-0.73%) | 31,478,202 |
| 8 Mar 2024 | CNY | 6.62 | 6.87 | 6.51 | 6.82 | 6.82 | +0.14 (+2.10%) | 38,301,000 |
| 7 Mar 2024 | CNY | 6.5 | 7.09 | 6.47 | 6.68 | 6.68 | +0.21 (+3.25%) | 55,335,402 |
| 6 Mar 2024 | CNY | 6.33 | 6.55 | 6.3 | 6.47 | 6.47 | +0.1 (+1.57%) | 25,040,300 |
| 5 Mar 2024 | CNY | 6.55 | 6.58 | 6.29 | 6.37 | 6.37 | -0.26 (-3.92%) | 41,162,431 |
| 4 Mar 2024 | CNY | 6.46 | 7.29 | 6.45 | 6.63 | 6.63 | +0.32 (+5.07%) | 57,660,248 |
| 1 Mar 2024 | CNY | 6.15 | 6.41 | 6.15 | 6.31 | 6.31 | +0.19 (+3.10%) | 25,749,300 |
| 29 Feb 2024 | CNY | 5.75 | 6.15 | 5.7 | 6.12 | 6.12 | +0.37 (+6.43%) | 28,181,300 |
| 28 Feb 2024 | CNY | 6.36 | 6.42 | 5.72 | 5.75 | 5.75 | -0.61 (-9.59%) | 41,443,700 |
| 27 Feb 2024 | CNY | 6.19 | 6.36 | 6.06 | 6.36 | 6.36 | +0.18 (+2.91%) | 28,605,800 |
| 26 Feb 2024 | CNY | 6.15 | 6.4 | 6.02 | 6.18 | 6.18 | +0.14 (+2.32%) | 31,512,400 |
| 23 Feb 2024 | CNY | 5.82 | 6.05 | 5.77 | 6.04 | 6.04 | +0.28 (+4.86%) | 24,297,675 |
