| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 9.87 | 9.87 | 9.4 | 9.46 | 9.46 | -0.4 (-4.06%) | 4,691,548 |
| 3 Apr 2024 | CNY | 10.05 | 10.12 | 9.76 | 9.86 | 9.86 | -0.25 (-2.47%) | 5,382,492 |
| 2 Apr 2024 | CNY | 10.17 | 10.21 | 9.97 | 10.11 | 10.11 | -0.05 (-0.49%) | 5,107,728 |
| 1 Apr 2024 | CNY | 10.03 | 10.16 | 10 | 10.16 | 10.16 | +0.1 (+0.99%) | 5,437,580 |
| 29 Mar 2024 | CNY | 9.89 | 10.1 | 9.8 | 10.06 | 10.06 | +0.26 (+2.65%) | 3,405,980 |
| 28 Mar 2024 | CNY | 9.61 | 9.99 | 9.5 | 9.8 | 9.8 | +0.3 (+3.16%) | 6,365,800 |
| 27 Mar 2024 | CNY | 9.9 | 9.98 | 9.5 | 9.5 | 9.5 | -0.43 (-4.33%) | 5,696,930 |
| 26 Mar 2024 | CNY | 10.09 | 10.16 | 9.82 | 9.93 | 9.93 | -0.14 (-1.39%) | 6,366,136 |
| 25 Mar 2024 | CNY | 10.39 | 10.5 | 10.03 | 10.07 | 10.07 | -0.34 (-3.27%) | 6,693,740 |
| 22 Mar 2024 | CNY | 10.53 | 10.56 | 10.24 | 10.41 | 10.41 | -0.25 (-2.35%) | 7,949,152 |
| 21 Mar 2024 | CNY | 10.53 | 10.67 | 10.41 | 10.66 | 10.66 | +0.19 (+1.81%) | 8,508,360 |
| 20 Mar 2024 | CNY | 10.36 | 10.5 | 10.31 | 10.47 | 10.47 | +0.16 (+1.55%) | 6,438,601 |
| 19 Mar 2024 | CNY | 10.36 | 10.47 | 10.3 | 10.31 | 10.31 | -0.09 (-0.87%) | 6,242,216 |
| 18 Mar 2024 | CNY | 10.17 | 10.4 | 10.12 | 10.4 | 10.4 | +0.2 (+1.96%) | 7,513,080 |
| 15 Mar 2024 | CNY | 10.15 | 10.25 | 9.98 | 10.2 | 10.2 | +0.02 (+0.20%) | 6,796,224 |
| 14 Mar 2024 | CNY | 10.4 | 10.5 | 10.01 | 10.18 | 10.18 | -0.39 (-3.69%) | 12,619,840 |
| 13 Mar 2024 | CNY | 10 | 10.74 | 9.91 | 10.57 | 10.57 | +0.52 (+5.17%) | 17,093,592 |
| 12 Mar 2024 | CNY | 10.18 | 10.25 | 9.99 | 10.05 | 10.05 | 0.0 (0.0%) | 8,865,280 |
| 11 Mar 2024 | CNY | 9.82 | 10.13 | 9.61 | 10.05 | 10.05 | +0.42 (+4.36%) | 11,331,860 |
| 8 Mar 2024 | CNY | 9.4 | 9.63 | 9.35 | 9.63 | 9.63 | +0.24 (+2.56%) | 4,429,824 |
| 7 Mar 2024 | CNY | 9.6 | 9.68 | 9.35 | 9.39 | 9.39 | -0.16 (-1.68%) | 4,896,497 |
| 6 Mar 2024 | CNY | 9.31 | 9.56 | 9.3 | 9.55 | 9.55 | +0.18 (+1.92%) | 5,223,011 |
| 5 Mar 2024 | CNY | 9.5 | 9.56 | 9.3 | 9.37 | 9.37 | -0.19 (-1.99%) | 5,311,748 |
| 4 Mar 2024 | CNY | 9.7 | 9.76 | 9.35 | 9.56 | 9.56 | -0.14 (-1.44%) | 6,552,692 |
| 1 Mar 2024 | CNY | 9.43 | 9.81 | 9.31 | 9.7 | 9.7 | +0.3 (+3.19%) | 7,344,119 |
| 29 Feb 2024 | CNY | 8.93 | 9.49 | 8.9 | 9.4 | 9.4 | +0.29 (+3.18%) | 8,729,930 |
| 28 Feb 2024 | CNY | 9.9 | 10.3 | 9.05 | 9.11 | 9.11 | -0.66 (-6.76%) | 16,704,940 |
| 27 Feb 2024 | CNY | 9.42 | 9.77 | 9.4 | 9.77 | 9.77 | +0.2 (+2.09%) | 8,444,728 |
| 26 Feb 2024 | CNY | 9.4 | 9.75 | 9.18 | 9.57 | 9.57 | +0.26 (+2.79%) | 10,418,548 |
| 23 Feb 2024 | CNY | 8.88 | 9.33 | 8.84 | 9.31 | 9.31 | +0.48 (+5.44%) | 10,141,136 |
