| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 9.45 | 9.84 | 9.38 | 9.69 | 9.69 | +0.24 (+2.54%) | 17,808,944 |
| 27 Mar 2024 | CNY | 9.74 | 10.02 | 9.43 | 9.45 | 9.45 | -0.17 (-1.77%) | 17,156,092 |
| 26 Mar 2024 | CNY | 9.68 | 9.8 | 9.49 | 9.62 | 9.62 | -0.09 (-0.93%) | 15,024,475 |
| 25 Mar 2024 | CNY | 10.04 | 10.22 | 9.68 | 9.71 | 9.71 | -0.4 (-3.96%) | 21,241,290 |
| 22 Mar 2024 | CNY | 10.21 | 10.33 | 10.01 | 10.11 | 10.11 | -0.21 (-2.03%) | 21,849,105 |
| 21 Mar 2024 | CNY | 10.47 | 10.55 | 10.25 | 10.32 | 10.32 | -0.28 (-2.64%) | 29,098,776 |
| 20 Mar 2024 | CNY | 10.53 | 10.72 | 10.47 | 10.6 | 10.6 | -0.09 (-0.84%) | 26,284,974 |
| 19 Mar 2024 | CNY | 10.42 | 10.98 | 10.27 | 10.69 | 10.69 | +0.25 (+2.39%) | 46,084,373 |
| 18 Mar 2024 | CNY | 10.37 | 10.5 | 10.3 | 10.44 | 10.44 | +0.12 (+1.16%) | 24,210,120 |
| 15 Mar 2024 | CNY | 10.1 | 10.34 | 9.96 | 10.32 | 10.32 | +0.15 (+1.47%) | 21,023,285 |
| 14 Mar 2024 | CNY | 10.4 | 10.48 | 9.97 | 10.17 | 10.17 | -0.28 (-2.68%) | 25,075,839 |
| 13 Mar 2024 | CNY | 10.5 | 10.56 | 10.32 | 10.45 | 10.45 | -0.05 (-0.48%) | 22,861,674 |
| 12 Mar 2024 | CNY | 10.35 | 10.62 | 10.3 | 10.5 | 10.5 | +0.01 (+0.10%) | 28,594,346 |
| 11 Mar 2024 | CNY | 10.25 | 10.53 | 10.08 | 10.49 | 10.49 | +0.16 (+1.55%) | 28,366,853 |
| 8 Mar 2024 | CNY | 10.19 | 10.37 | 10.09 | 10.33 | 10.33 | +0.09 (+0.88%) | 22,051,536 |
| 7 Mar 2024 | CNY | 10.51 | 10.64 | 10.15 | 10.24 | 10.24 | -0.4 (-3.76%) | 35,539,898 |
| 6 Mar 2024 | CNY | 9.93 | 10.74 | 9.91 | 10.64 | 10.64 | +0.68 (+6.83%) | 50,858,301 |
| 5 Mar 2024 | CNY | 10.23 | 10.24 | 9.9 | 9.96 | 9.96 | -0.31 (-3.02%) | 27,106,869 |
| 4 Mar 2024 | CNY | 10.39 | 10.45 | 10.1 | 10.27 | 10.27 | -0.1 (-0.96%) | 27,074,551 |
| 1 Mar 2024 | CNY | 10.31 | 10.53 | 10.07 | 10.37 | 10.37 | +0.13 (+1.27%) | 32,761,479 |
| 29 Feb 2024 | CNY | 9.62 | 10.31 | 9.62 | 10.24 | 10.24 | +0.41 (+4.17%) | 35,453,294 |
| 28 Feb 2024 | CNY | 10.63 | 11.12 | 9.68 | 9.83 | 9.83 | -0.95 (-8.81%) | 60,041,324 |
| 27 Feb 2024 | CNY | 10.93 | 11.03 | 10.32 | 10.78 | 10.78 | +0.17 (+1.60%) | 55,649,977 |
| 26 Feb 2024 | CNY | 10.16 | 10.92 | 10.16 | 10.61 | 10.61 | +0.65 (+6.53%) | 56,618,346 |
| 23 Feb 2024 | CNY | 9.82 | 9.97 | 9.59 | 9.96 | 9.96 | +0.15 (+1.53%) | 45,123,551 |
| 22 Feb 2024 | CNY | 9.39 | 9.99 | 9.34 | 9.81 | 9.81 | +0.52 (+5.60%) | 47,509,788 |
| 21 Feb 2024 | CNY | 9.13 | 9.66 | 9.06 | 9.29 | 9.29 | +0.03 (+0.32%) | 56,777,164 |
| 20 Feb 2024 | CNY | 9.3 | 9.42 | 9.08 | 9.26 | 9.26 | -0.22 (-2.32%) | 47,875,619 |
| 19 Feb 2024 | CNY | 8.67 | 9.49 | 8.65 | 9.48 | 9.48 | +0.74 (+8.47%) | 66,896,936 |
| 8 Feb 2024 | CNY | 8.93 | 9.23 | 7.16 | 8.74 | 8.74 | -0.21 (-2.35%) | 50,054,850 |
