| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 9.47 | 9.75 | 9.11 | 9.27 | 9.27 | -0.31 (-3.24%) | 80,953,891 |
| 29 Mar 2024 | CNY | 10 | 10.24 | 9.54 | 9.58 | 9.58 | -0.57 (-5.62%) | 51,337,152 |
| 28 Mar 2024 | CNY | 9.75 | 10.47 | 9.71 | 10.15 | 10.15 | +0.35 (+3.57%) | 97,877,469 |
| 27 Mar 2024 | CNY | 9.74 | 10.3 | 9.01 | 9.8 | 9.8 | -0.2 (-2%) | 110,948,079 |
| 26 Mar 2024 | CNY | 9.86 | 10.18 | 9.55 | 10 | 10 | +0.14 (+1.42%) | 84,412,288 |
| 25 Mar 2024 | CNY | 10.18 | 10.92 | 9.72 | 9.86 | 9.86 | -0.46 (-4.46%) | 119,672,600 |
| 22 Mar 2024 | CNY | 10.7 | 11.42 | 10.2 | 10.32 | 10.32 | -0.63 (-5.75%) | 135,639,275 |
| 21 Mar 2024 | CNY | 9.82 | 11.33 | 9.82 | 10.95 | 10.95 | +1.11 (+11.28%) | 152,828,854 |
| 20 Mar 2024 | CNY | 9.6 | 10.43 | 9.5 | 9.84 | 9.84 | +0.21 (+2.18%) | 126,574,388 |
| 19 Mar 2024 | CNY | 8.85 | 10.5 | 8.7 | 9.63 | 9.63 | +0.7 (+7.84%) | 153,669,550 |
| 18 Mar 2024 | CNY | 8.29 | 9.05 | 8.19 | 8.93 | 8.93 | +0.55 (+6.56%) | 116,059,516 |
| 15 Mar 2024 | CNY | 8 | 8.43 | 7.6 | 8.38 | 8.38 | +0.44 (+5.54%) | 106,765,189 |
| 14 Mar 2024 | CNY | 8.35 | 8.36 | 7.78 | 7.94 | 7.94 | -0.79 (-9.05%) | 118,263,764 |
| 13 Mar 2024 | CNY | 9 | 9.27 | 8.53 | 8.73 | 8.73 | -0.16 (-1.80%) | 107,332,006 |
| 12 Mar 2024 | CNY | 9.22 | 9.65 | 8.8 | 8.89 | 8.89 | -0.31 (-3.37%) | 126,252,311 |
| 11 Mar 2024 | CNY | 8.39 | 9.48 | 8.38 | 9.2 | 9.2 | +0.52 (+5.99%) | 148,909,256 |
| 8 Mar 2024 | CNY | 8.3 | 9.1 | 8.02 | 8.68 | 8.68 | -0.04 (-0.46%) | 161,348,636 |
| 7 Mar 2024 | CNY | 10.04 | 10.04 | 8.5 | 8.72 | 8.72 | -1.32 (-13.15%) | 237,460,069 |
| 6 Mar 2024 | CNY | 8.8 | 10.04 | 8.8 | 10.04 | 10.04 | +1.67 (+19.95%) | 199,223,157 |
| 5 Mar 2024 | CNY | 7.88 | 8.92 | 7.66 | 8.37 | 8.37 | +0.94 (+12.65%) | 239,858,080 |
| 4 Mar 2024 | CNY | 6.33 | 7.43 | 6.33 | 7.43 | 7.43 | +1.24 (+20.03%) | 140,944,281 |
| 1 Mar 2024 | CNY | 6.35 | 6.42 | 6.04 | 6.19 | 6.19 | -0.19 (-2.98%) | 76,359,231 |
| 29 Feb 2024 | CNY | 6.03 | 6.6 | 6.03 | 6.38 | 6.38 | +0.23 (+3.74%) | 88,937,831 |
| 28 Feb 2024 | CNY | 6.59 | 6.98 | 6.07 | 6.15 | 6.15 | -0.49 (-7.38%) | 124,860,098 |
| 27 Feb 2024 | CNY | 5.88 | 6.83 | 5.8 | 6.64 | 6.64 | +0.74 (+12.54%) | 107,813,948 |
| 26 Feb 2024 | CNY | 5.88 | 6.38 | 5.58 | 5.9 | 5.9 | -0.09 (-1.50%) | 105,452,159 |
| 23 Feb 2024 | CNY | 5.3 | 6.15 | 5 | 5.99 | 5.99 | +0.79 (+15.19%) | 102,823,932 |
| 22 Feb 2024 | CNY | 4.67 | 5.4 | 4.66 | 5.2 | 5.2 | +0.7 (+15.56%) | 70,916,050 |
| 21 Feb 2024 | CNY | 4.38 | 4.71 | 4.31 | 4.5 | 4.5 | +0.06 (+1.35%) | 35,225,210 |
| 20 Feb 2024 | CNY | 4.34 | 4.46 | 4.23 | 4.44 | 4.44 | +0.12 (+2.78%) | 27,690,060 |
