| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 10.19 | 10.3 | 10.06 | 10.1 | 10.1 | -0.15 (-1.46%) | 17,878,957 |
| 3 Apr 2024 | CNY | 10.18 | 10.28 | 10.01 | 10.25 | 10.25 | +0.04 (+0.39%) | 22,032,951 |
| 2 Apr 2024 | CNY | 10.67 | 10.67 | 10.1 | 10.21 | 10.21 | -0.55 (-5.11%) | 38,341,976 |
| 1 Apr 2024 | CNY | 10.78 | 10.89 | 10.38 | 10.76 | 10.76 | +0.08 (+0.75%) | 30,515,645 |
| 29 Mar 2024 | CNY | 10.24 | 10.68 | 10.05 | 10.68 | 10.68 | +0.35 (+3.39%) | 20,221,469 |
| 28 Mar 2024 | CNY | 10 | 10.47 | 9.94 | 10.33 | 10.33 | +0.27 (+2.68%) | 31,302,885 |
| 27 Mar 2024 | CNY | 10.08 | 10.3 | 9.85 | 10.06 | 10.06 | -0.05 (-0.49%) | 33,323,581 |
| 26 Mar 2024 | CNY | 10 | 10.38 | 9.92 | 10.11 | 10.11 | +0.04 (+0.40%) | 44,631,005 |
| 25 Mar 2024 | CNY | 10.43 | 10.56 | 9.9 | 10.07 | 10.07 | -0.51 (-4.82%) | 49,547,788 |
| 22 Mar 2024 | CNY | 9.94 | 10.91 | 9.93 | 10.58 | 10.58 | +0.55 (+5.48%) | 72,002,308 |
| 21 Mar 2024 | CNY | 10.01 | 10.45 | 9.98 | 10.03 | 10.03 | +0.09 (+0.91%) | 58,288,291 |
| 20 Mar 2024 | CNY | 9.44 | 10.13 | 9.44 | 9.94 | 9.94 | +0.49 (+5.19%) | 63,591,229 |
| 19 Mar 2024 | CNY | 9.6 | 9.7 | 9.42 | 9.45 | 9.45 | -0.2 (-2.07%) | 29,389,254 |
| 18 Mar 2024 | CNY | 9.6 | 9.68 | 9.44 | 9.65 | 9.65 | +0.07 (+0.73%) | 43,668,633 |
| 15 Mar 2024 | CNY | 9.37 | 9.75 | 9.35 | 9.58 | 9.58 | +0.12 (+1.27%) | 35,492,815 |
| 14 Mar 2024 | CNY | 9.41 | 9.6 | 9.35 | 9.46 | 9.46 | -0.04 (-0.42%) | 21,006,000 |
| 13 Mar 2024 | CNY | 9.39 | 9.66 | 9.31 | 9.5 | 9.5 | +0.15 (+1.60%) | 30,975,279 |
| 12 Mar 2024 | CNY | 9.58 | 9.69 | 9.24 | 9.35 | 9.35 | -0.19 (-1.99%) | 30,145,918 |
| 11 Mar 2024 | CNY | 9.45 | 9.58 | 9.3 | 9.54 | 9.54 | +0.02 (+0.21%) | 30,845,065 |
| 8 Mar 2024 | CNY | 9.25 | 9.6 | 9.23 | 9.52 | 9.52 | +0.27 (+2.92%) | 30,961,056 |
| 7 Mar 2024 | CNY | 9.65 | 9.68 | 9.22 | 9.25 | 9.25 | -0.43 (-4.44%) | 48,392,892 |
| 6 Mar 2024 | CNY | 9.65 | 9.85 | 9.43 | 9.68 | 9.68 | -0.06 (-0.62%) | 44,650,229 |
| 5 Mar 2024 | CNY | 9.8 | 9.97 | 9.59 | 9.74 | 9.74 | -0.19 (-1.91%) | 48,120,321 |
| 4 Mar 2024 | CNY | 9.61 | 10.04 | 9.53 | 9.93 | 9.93 | +0.48 (+5.08%) | 62,759,274 |
| 1 Mar 2024 | CNY | 9.08 | 9.54 | 9.04 | 9.45 | 9.45 | +0.37 (+4.07%) | 52,170,147 |
| 29 Feb 2024 | CNY | 8.74 | 9.14 | 8.74 | 9.08 | 9.08 | +0.29 (+3.30%) | 45,806,921 |
| 28 Feb 2024 | CNY | 9.2 | 9.3 | 8.77 | 8.79 | 8.79 | -0.41 (-4.46%) | 55,601,803 |
| 27 Feb 2024 | CNY | 8.58 | 9.36 | 8.5 | 9.2 | 9.2 | +0.6 (+6.98%) | 66,336,971 |
| 26 Feb 2024 | CNY | 8.05 | 8.73 | 8.03 | 8.6 | 8.6 | +0.41 (+5.01%) | 61,757,593 |
| 23 Feb 2024 | CNY | 8.02 | 8.22 | 7.91 | 8.19 | 8.19 | +0.27 (+3.41%) | 41,512,350 |
