| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 7.26 | 7.37 | 7.24 | 7.35 | 7.35 | +0.16 (+2.23%) | 28,734,507 |
| 29 Mar 2024 | CNY | 7.31 | 7.31 | 7.1 | 7.19 | 7.19 | -0.07 (-0.96%) | 13,610,472 |
| 28 Mar 2024 | CNY | 7.12 | 7.37 | 7.04 | 7.26 | 7.26 | +0.2 (+2.83%) | 31,405,887 |
| 27 Mar 2024 | CNY | 7.37 | 7.38 | 7.05 | 7.06 | 7.06 | -0.31 (-4.21%) | 33,463,624 |
| 26 Mar 2024 | CNY | 7.51 | 7.54 | 7.31 | 7.37 | 7.37 | -0.12 (-1.60%) | 30,072,792 |
| 25 Mar 2024 | CNY | 7.83 | 7.87 | 7.48 | 7.49 | 7.49 | -0.31 (-3.97%) | 40,914,030 |
| 22 Mar 2024 | CNY | 7.77 | 7.9 | 7.57 | 7.8 | 7.8 | 0.0 (0.0%) | 50,309,214 |
| 21 Mar 2024 | CNY | 7.94 | 8 | 7.74 | 7.8 | 7.8 | -0.09 (-1.14%) | 47,398,412 |
| 20 Mar 2024 | CNY | 7.58 | 7.99 | 7.56 | 7.89 | 7.89 | +0.26 (+3.41%) | 72,116,644 |
| 19 Mar 2024 | CNY | 7.6 | 7.81 | 7.54 | 7.63 | 7.63 | +0.02 (+0.26%) | 54,686,800 |
| 18 Mar 2024 | CNY | 7.7 | 7.83 | 7.5 | 7.61 | 7.61 | +0.24 (+3.26%) | 73,423,118 |
| 15 Mar 2024 | CNY | 7.14 | 7.38 | 7.08 | 7.37 | 7.37 | +0.21 (+2.93%) | 36,024,825 |
| 14 Mar 2024 | CNY | 7.26 | 7.39 | 7.06 | 7.16 | 7.16 | -0.05 (-0.69%) | 36,476,774 |
| 13 Mar 2024 | CNY | 7.12 | 7.28 | 7.09 | 7.21 | 7.21 | +0.08 (+1.12%) | 34,336,165 |
| 12 Mar 2024 | CNY | 6.95 | 7.2 | 6.95 | 7.13 | 7.13 | +0.15 (+2.15%) | 39,544,736 |
| 11 Mar 2024 | CNY | 6.74 | 6.99 | 6.74 | 6.98 | 6.98 | +0.21 (+3.10%) | 34,679,765 |
| 8 Mar 2024 | CNY | 6.72 | 6.81 | 6.67 | 6.77 | 6.77 | +0.07 (+1.04%) | 25,636,929 |
| 7 Mar 2024 | CNY | 6.94 | 6.96 | 6.7 | 6.7 | 6.7 | -0.22 (-3.18%) | 27,118,385 |
| 6 Mar 2024 | CNY | 6.88 | 7.02 | 6.84 | 6.92 | 6.92 | -0.01 (-0.14%) | 25,077,369 |
| 5 Mar 2024 | CNY | 7.04 | 7.04 | 6.86 | 6.93 | 6.93 | -0.13 (-1.84%) | 40,148,599 |
| 4 Mar 2024 | CNY | 7.18 | 7.2 | 6.96 | 7.06 | 7.06 | -0.09 (-1.26%) | 40,726,654 |
| 1 Mar 2024 | CNY | 7.1 | 7.23 | 6.98 | 7.15 | 7.15 | +0.06 (+0.85%) | 38,514,507 |
| 29 Feb 2024 | CNY | 6.74 | 7.12 | 6.72 | 7.09 | 7.09 | +0.32 (+4.73%) | 45,289,139 |
| 28 Feb 2024 | CNY | 7.09 | 7.24 | 6.75 | 6.77 | 6.77 | -0.34 (-4.78%) | 53,335,666 |
| 27 Feb 2024 | CNY | 6.8 | 7.12 | 6.76 | 7.11 | 7.11 | +0.26 (+3.80%) | 43,552,401 |
| 26 Feb 2024 | CNY | 6.88 | 6.95 | 6.78 | 6.85 | 6.85 | -0.11 (-1.58%) | 38,307,917 |
| 23 Feb 2024 | CNY | 6.81 | 6.98 | 6.72 | 6.96 | 6.96 | +0.18 (+2.65%) | 44,390,432 |
| 22 Feb 2024 | CNY | 6.6 | 6.89 | 6.56 | 6.78 | 6.78 | +0.17 (+2.57%) | 46,262,065 |
| 21 Feb 2024 | CNY | 6.54 | 6.75 | 6.5 | 6.61 | 6.61 | +0.01 (+0.15%) | 59,753,050 |
| 20 Feb 2024 | CNY | 6.52 | 6.63 | 6.45 | 6.6 | 6.6 | -0.01 (-0.15%) | 27,880,221 |
