| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 8.94 | 8.94 | 8.6 | 8.66 | 8.66 | -0.31 (-3.46%) | 6,915,767 |
| 3 Apr 2024 | CNY | 9.2 | 9.21 | 8.88 | 8.97 | 8.97 | -0.24 (-2.61%) | 8,709,696 |
| 2 Apr 2024 | CNY | 9.24 | 9.36 | 9.12 | 9.21 | 9.21 | -0.03 (-0.32%) | 7,052,696 |
| 1 Apr 2024 | CNY | 9 | 9.3 | 8.99 | 9.24 | 9.24 | +0.3 (+3.36%) | 8,438,300 |
| 29 Mar 2024 | CNY | 8.89 | 9.03 | 8.75 | 8.94 | 8.94 | +0.09 (+1.02%) | 3,829,120 |
| 28 Mar 2024 | CNY | 8.66 | 9.05 | 8.6 | 8.85 | 8.85 | +0.15 (+1.72%) | 9,852,420 |
| 27 Mar 2024 | CNY | 9.15 | 9.15 | 8.67 | 8.7 | 8.7 | -0.4 (-4.40%) | 10,391,292 |
| 26 Mar 2024 | CNY | 9.02 | 9.22 | 8.97 | 9.1 | 9.1 | +0.02 (+0.22%) | 7,113,524 |
| 25 Mar 2024 | CNY | 9.42 | 9.47 | 9.05 | 9.08 | 9.08 | -0.28 (-2.99%) | 9,167,001 |
| 22 Mar 2024 | CNY | 9.52 | 9.52 | 9.18 | 9.36 | 9.36 | -0.12 (-1.27%) | 9,357,858 |
| 21 Mar 2024 | CNY | 9.56 | 9.58 | 9.35 | 9.48 | 9.48 | -0.02 (-0.21%) | 8,360,587 |
| 20 Mar 2024 | CNY | 9.36 | 9.62 | 9.35 | 9.5 | 9.5 | +0.09 (+0.96%) | 10,233,020 |
| 19 Mar 2024 | CNY | 9.26 | 9.7 | 9.26 | 9.41 | 9.41 | +0.11 (+1.18%) | 12,669,778 |
| 18 Mar 2024 | CNY | 9.19 | 9.39 | 9.12 | 9.3 | 9.3 | +0.17 (+1.86%) | 12,299,858 |
| 15 Mar 2024 | CNY | 8.91 | 9.13 | 8.85 | 9.13 | 9.13 | +0.13 (+1.44%) | 11,768,061 |
| 14 Mar 2024 | CNY | 9.04 | 9.2 | 8.79 | 9 | 9 | -0.08 (-0.88%) | 16,165,100 |
| 13 Mar 2024 | CNY | 9.09 | 9.17 | 8.91 | 9.08 | 9.08 | -0.27 (-2.89%) | 22,291,668 |
| 12 Mar 2024 | CNY | 8.95 | 9.45 | 8.91 | 9.35 | 9.35 | +0.4 (+4.47%) | 17,895,020 |
| 11 Mar 2024 | CNY | 8.81 | 8.95 | 8.72 | 8.95 | 8.95 | +0.17 (+1.94%) | 9,744,440 |
| 8 Mar 2024 | CNY | 8.69 | 8.86 | 8.6 | 8.78 | 8.78 | +0.08 (+0.92%) | 10,459,128 |
| 7 Mar 2024 | CNY | 9.07 | 9.2 | 8.68 | 8.7 | 8.7 | -0.19 (-2.14%) | 13,476,565 |
| 6 Mar 2024 | CNY | 8.4 | 8.95 | 8.4 | 8.89 | 8.89 | +0.44 (+5.21%) | 13,541,040 |
| 5 Mar 2024 | CNY | 8.62 | 8.65 | 8.41 | 8.45 | 8.45 | -0.23 (-2.65%) | 9,166,000 |
| 4 Mar 2024 | CNY | 8.94 | 8.94 | 8.41 | 8.68 | 8.68 | -0.23 (-2.58%) | 14,853,210 |
| 1 Mar 2024 | CNY | 8.64 | 9 | 8.64 | 8.91 | 8.91 | +0.26 (+3.01%) | 11,465,567 |
| 29 Feb 2024 | CNY | 8.11 | 8.66 | 8.02 | 8.65 | 8.65 | +0.44 (+5.36%) | 15,910,742 |
| 28 Feb 2024 | CNY | 9.4 | 9.43 | 8.1 | 8.21 | 8.21 | -1.19 (-12.66%) | 26,374,687 |
| 27 Feb 2024 | CNY | 9.23 | 9.46 | 9.1 | 9.4 | 9.4 | +0.11 (+1.18%) | 11,601,769 |
| 26 Feb 2024 | CNY | 9.6 | 9.75 | 9.11 | 9.29 | 9.29 | +0.21 (+2.31%) | 17,789,903 |
| 23 Feb 2024 | CNY | 8.5 | 9.17 | 8.46 | 9.08 | 9.08 | +0.57 (+6.70%) | 18,173,765 |
