| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 7.53 | 7.79 | 6.5 | 6.7 | 6.7 | -1.12 (-14.32%) | 28,665,323 |
| 15 Apr 2024 | CNY | 8.22 | 8.55 | 7.46 | 7.82 | 7.82 | -0.69 (-8.11%) | 36,893,426 |
| 12 Apr 2024 | CNY | 8.13 | 8.59 | 7.95 | 8.51 | 8.51 | +0.21 (+2.53%) | 42,472,515 |
| 11 Apr 2024 | CNY | 8.11 | 8.83 | 7.95 | 8.3 | 8.3 | 0.0 (0.0%) | 51,816,589 |
| 10 Apr 2024 | CNY | 8 | 8.3 | 7.59 | 8.3 | 8.3 | +0.3 (+3.75%) | 50,614,603 |
| 9 Apr 2024 | CNY | 7.18 | 8 | 7.11 | 8 | 8 | +0.78 (+10.80%) | 38,919,260 |
| 8 Apr 2024 | CNY | 7.6 | 7.86 | 7.18 | 7.22 | 7.22 | -0.57 (-7.32%) | 30,572,149 |
| 3 Apr 2024 | CNY | 7.71 | 8.3 | 7.71 | 7.79 | 7.79 | -0.2 (-2.50%) | 47,165,305 |
| 2 Apr 2024 | CNY | 6.99 | 8.27 | 6.99 | 7.99 | 7.99 | +0.97 (+13.82%) | 58,741,189 |
| 1 Apr 2024 | CNY | 6.9 | 7.07 | 6.81 | 7.02 | 7.02 | +0.11 (+1.59%) | 14,886,535 |
| 29 Mar 2024 | CNY | 6.96 | 7.16 | 6.84 | 6.91 | 6.91 | -0.09 (-1.29%) | 13,698,213 |
| 28 Mar 2024 | CNY | 6.64 | 7 | 6.62 | 7 | 7 | +0.27 (+4.01%) | 24,515,707 |
| 27 Mar 2024 | CNY | 6.58 | 7.37 | 6.55 | 6.73 | 6.73 | +0.2 (+3.06%) | 28,381,162 |
| 26 Mar 2024 | CNY | 6.39 | 6.6 | 6.35 | 6.53 | 6.53 | +0.12 (+1.87%) | 7,089,137 |
| 25 Mar 2024 | CNY | 6.68 | 6.68 | 6.4 | 6.41 | 6.41 | -0.29 (-4.33%) | 7,048,522 |
| 22 Mar 2024 | CNY | 6.88 | 6.89 | 6.63 | 6.7 | 6.7 | -0.18 (-2.62%) | 8,755,317 |
| 21 Mar 2024 | CNY | 6.93 | 6.99 | 6.8 | 6.88 | 6.88 | -0.06 (-0.86%) | 6,437,968 |
| 20 Mar 2024 | CNY | 6.86 | 6.96 | 6.84 | 6.94 | 6.94 | +0.04 (+0.58%) | 6,779,576 |
| 19 Mar 2024 | CNY | 6.85 | 7.01 | 6.82 | 6.9 | 6.9 | +0.05 (+0.73%) | 9,676,070 |
| 18 Mar 2024 | CNY | 6.77 | 6.86 | 6.68 | 6.85 | 6.85 | +0.18 (+2.70%) | 8,080,103 |
| 15 Mar 2024 | CNY | 6.58 | 6.68 | 6.48 | 6.67 | 6.67 | +0.08 (+1.21%) | 6,453,966 |
| 14 Mar 2024 | CNY | 6.58 | 6.72 | 6.46 | 6.59 | 6.59 | -0.04 (-0.60%) | 7,500,520 |
| 13 Mar 2024 | CNY | 6.61 | 6.67 | 6.56 | 6.63 | 6.63 | -0.02 (-0.30%) | 6,738,984 |
| 12 Mar 2024 | CNY | 6.66 | 6.71 | 6.45 | 6.65 | 6.65 | 0.0 (0.0%) | 11,052,526 |
| 11 Mar 2024 | CNY | 6.22 | 6.65 | 6.22 | 6.65 | 6.65 | +0.4 (+6.40%) | 14,782,614 |
| 8 Mar 2024 | CNY | 6.23 | 6.32 | 6.15 | 6.25 | 6.25 | +0.07 (+1.13%) | 4,809,368 |
| 7 Mar 2024 | CNY | 6.35 | 6.38 | 6.17 | 6.18 | 6.18 | -0.1 (-1.59%) | 6,449,881 |
| 6 Mar 2024 | CNY | 6.21 | 6.36 | 6.16 | 6.28 | 6.28 | +0.05 (+0.80%) | 6,521,230 |
| 5 Mar 2024 | CNY | 6.44 | 6.45 | 6.21 | 6.23 | 6.23 | -0.18 (-2.81%) | 7,376,931 |
| 4 Mar 2024 | CNY | 6.57 | 6.65 | 6.3 | 6.41 | 6.41 | -0.15 (-2.29%) | 9,427,400 |
