| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 7.82 | 7.84 | 7.56 | 7.56 | 7.56 | -0.28 (-3.57%) | 13,648,454 |
| 3 Apr 2024 | CNY | 8.05 | 8.16 | 7.79 | 7.84 | 7.84 | -0.26 (-3.21%) | 16,251,324 |
| 2 Apr 2024 | CNY | 8.16 | 8.21 | 8.02 | 8.1 | 8.1 | -0.13 (-1.58%) | 17,562,223 |
| 1 Apr 2024 | CNY | 8.1 | 8.26 | 8.08 | 8.23 | 8.23 | +0.12 (+1.48%) | 21,451,068 |
| 29 Mar 2024 | CNY | 8.05 | 8.14 | 7.94 | 8.11 | 8.11 | +0.02 (+0.25%) | 11,037,433 |
| 28 Mar 2024 | CNY | 7.61 | 8.15 | 7.61 | 8.09 | 8.09 | +0.43 (+5.61%) | 28,198,304 |
| 27 Mar 2024 | CNY | 7.9 | 7.94 | 7.59 | 7.66 | 7.66 | -0.29 (-3.65%) | 20,270,954 |
| 26 Mar 2024 | CNY | 8.05 | 8.14 | 7.8 | 7.95 | 7.95 | -0.1 (-1.24%) | 27,719,133 |
| 25 Mar 2024 | CNY | 8.33 | 8.47 | 8.04 | 8.05 | 8.05 | -0.31 (-3.71%) | 31,642,941 |
| 22 Mar 2024 | CNY | 8.2 | 8.48 | 8.09 | 8.36 | 8.36 | +0.11 (+1.33%) | 40,330,619 |
| 21 Mar 2024 | CNY | 8.2 | 8.28 | 8.09 | 8.25 | 8.25 | +0.03 (+0.36%) | 24,243,006 |
| 20 Mar 2024 | CNY | 8.17 | 8.25 | 8.11 | 8.22 | 8.22 | +0.05 (+0.61%) | 19,297,480 |
| 19 Mar 2024 | CNY | 8.34 | 8.41 | 8.17 | 8.17 | 8.17 | -0.24 (-2.85%) | 28,569,267 |
| 18 Mar 2024 | CNY | 8.39 | 8.41 | 8.26 | 8.41 | 8.41 | -0.01 (-0.12%) | 34,576,231 |
| 15 Mar 2024 | CNY | 7.96 | 8.43 | 7.91 | 8.42 | 8.42 | +0.39 (+4.86%) | 51,033,149 |
| 14 Mar 2024 | CNY | 8 | 8.22 | 7.8 | 8.03 | 8.03 | -0.01 (-0.12%) | 26,205,080 |
| 13 Mar 2024 | CNY | 8.04 | 8.14 | 7.95 | 8.04 | 8.04 | -0.06 (-0.74%) | 25,783,143 |
| 12 Mar 2024 | CNY | 7.97 | 8.12 | 7.86 | 8.1 | 8.1 | +0.18 (+2.27%) | 32,892,054 |
| 11 Mar 2024 | CNY | 7.86 | 7.94 | 7.75 | 7.92 | 7.92 | -0.02 (-0.25%) | 22,331,516 |
| 8 Mar 2024 | CNY | 7.6 | 8.07 | 7.6 | 7.94 | 7.94 | +0.26 (+3.39%) | 32,992,817 |
| 7 Mar 2024 | CNY | 8.08 | 8.19 | 7.68 | 7.68 | 7.68 | -0.21 (-2.66%) | 36,561,548 |
| 6 Mar 2024 | CNY | 7.47 | 7.93 | 7.46 | 7.89 | 7.89 | +0.34 (+4.50%) | 33,306,862 |
| 5 Mar 2024 | CNY | 7.75 | 7.78 | 7.5 | 7.55 | 7.55 | -0.37 (-4.67%) | 31,128,547 |
| 4 Mar 2024 | CNY | 7.97 | 8.02 | 7.7 | 7.92 | 7.92 | -0.08 (-1%) | 29,005,094 |
| 1 Mar 2024 | CNY | 7.85 | 8.07 | 7.71 | 8 | 8 | +0.18 (+2.30%) | 34,725,112 |
| 29 Feb 2024 | CNY | 7.29 | 7.83 | 7.29 | 7.82 | 7.82 | +0.43 (+5.82%) | 36,418,315 |
| 28 Feb 2024 | CNY | 8.08 | 8.53 | 7.37 | 7.39 | 7.39 | -0.48 (-6.10%) | 56,772,529 |
| 27 Feb 2024 | CNY | 7.52 | 7.95 | 7.39 | 7.87 | 7.87 | +0.34 (+4.52%) | 38,845,413 |
| 26 Feb 2024 | CNY | 7.68 | 7.96 | 7.43 | 7.53 | 7.53 | +0.26 (+3.58%) | 38,166,941 |
| 23 Feb 2024 | CNY | 7.03 | 7.31 | 6.93 | 7.27 | 7.27 | +0.27 (+3.86%) | 23,474,581 |
