| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2024 | CNY | 7.99 | 7.99 | 7.38 | 7.5 | 7.5 | -0.45 (-5.66%) | 5,550,428 |
| 12 Apr 2024 | CNY | 8.1 | 8.18 | 7.93 | 7.95 | 7.95 | -0.15 (-1.85%) | 3,490,500 |
| 11 Apr 2024 | CNY | 8.14 | 8.27 | 8.02 | 8.1 | 8.1 | -0.03 (-0.37%) | 2,617,800 |
| 10 Apr 2024 | CNY | 8.44 | 8.47 | 8.09 | 8.13 | 8.13 | -0.33 (-3.90%) | 3,857,700 |
| 9 Apr 2024 | CNY | 8.12 | 8.46 | 8.1 | 8.46 | 8.46 | +0.3 (+3.68%) | 3,430,396 |
| 8 Apr 2024 | CNY | 8.46 | 8.48 | 8.15 | 8.16 | 8.16 | -0.36 (-4.23%) | 3,667,989 |
| 3 Apr 2024 | CNY | 8.54 | 8.6 | 8.39 | 8.52 | 8.52 | -0.06 (-0.70%) | 3,021,900 |
| 2 Apr 2024 | CNY | 8.51 | 8.62 | 8.48 | 8.58 | 8.58 | +0.04 (+0.47%) | 2,938,096 |
| 1 Apr 2024 | CNY | 8.4 | 8.54 | 8.38 | 8.54 | 8.54 | +0.2 (+2.40%) | 3,283,000 |
| 29 Mar 2024 | CNY | 8.34 | 8.36 | 8.21 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,676,600 |
| 28 Mar 2024 | CNY | 8.18 | 8.36 | 8.09 | 8.33 | 8.33 | +0.15 (+1.83%) | 3,827,800 |
| 27 Mar 2024 | CNY | 8.28 | 8.45 | 8.18 | 8.18 | 8.18 | -0.1 (-1.21%) | 4,420,800 |
| 26 Mar 2024 | CNY | 8.2 | 8.29 | 8.09 | 8.28 | 8.28 | +0.03 (+0.36%) | 3,660,400 |
| 25 Mar 2024 | CNY | 8.5 | 8.55 | 8.24 | 8.25 | 8.25 | -0.29 (-3.40%) | 4,071,800 |
| 22 Mar 2024 | CNY | 8.73 | 8.76 | 8.46 | 8.54 | 8.54 | -0.24 (-2.73%) | 5,415,400 |
| 21 Mar 2024 | CNY | 8.89 | 8.9 | 8.69 | 8.78 | 8.78 | -0.07 (-0.79%) | 4,214,800 |
| 20 Mar 2024 | CNY | 8.86 | 8.94 | 8.78 | 8.85 | 8.85 | +0.01 (+0.11%) | 4,237,420 |
| 19 Mar 2024 | CNY | 9.01 | 9.03 | 8.84 | 8.84 | 8.84 | -0.16 (-1.78%) | 6,423,817 |
| 18 Mar 2024 | CNY | 8.65 | 9.11 | 8.57 | 9 | 9 | +0.36 (+4.17%) | 9,419,860 |
| 15 Mar 2024 | CNY | 8.49 | 8.68 | 8.42 | 8.64 | 8.64 | +0.11 (+1.29%) | 5,346,200 |
| 14 Mar 2024 | CNY | 8.69 | 8.89 | 8.38 | 8.53 | 8.53 | +0.05 (+0.59%) | 7,649,700 |
| 13 Mar 2024 | CNY | 8.53 | 8.58 | 8.39 | 8.48 | 8.48 | -0.1 (-1.17%) | 4,330,200 |
| 12 Mar 2024 | CNY | 8.35 | 8.65 | 8.35 | 8.58 | 8.58 | +0.27 (+3.25%) | 6,428,800 |
| 11 Mar 2024 | CNY | 8.12 | 8.33 | 8.04 | 8.31 | 8.31 | +0.21 (+2.59%) | 4,081,436 |
| 8 Mar 2024 | CNY | 8.05 | 8.14 | 7.98 | 8.1 | 8.1 | +0.03 (+0.37%) | 2,990,800 |
| 7 Mar 2024 | CNY | 8.17 | 8.27 | 8.07 | 8.07 | 8.07 | -0.08 (-0.98%) | 3,457,351 |
| 6 Mar 2024 | CNY | 8.14 | 8.28 | 8.01 | 8.15 | 8.15 | -0.04 (-0.49%) | 3,628,200 |
| 5 Mar 2024 | CNY | 8.33 | 8.33 | 8.11 | 8.19 | 8.19 | -0.18 (-2.15%) | 3,796,200 |
| 4 Mar 2024 | CNY | 8.25 | 8.41 | 8.19 | 8.37 | 8.37 | +0.12 (+1.45%) | 4,795,460 |
| 1 Mar 2024 | CNY | 8.18 | 8.25 | 8.1 | 8.25 | 8.25 | +0.07 (+0.86%) | 4,069,900 |
