| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 7.46 | 7.97 | 7.46 | 7.85 | 7.85 | +0.31 (+4.11%) | 8,085,520 |
| 27 Mar 2024 | CNY | 8 | 8.07 | 7.5 | 7.54 | 7.54 | -0.5 (-6.22%) | 8,429,160 |
| 26 Mar 2024 | CNY | 7.85 | 8.11 | 7.82 | 8.04 | 8.04 | +0.06 (+0.75%) | 8,189,100 |
| 25 Mar 2024 | CNY | 8.54 | 8.54 | 7.97 | 7.98 | 7.98 | -0.56 (-6.56%) | 13,856,659 |
| 22 Mar 2024 | CNY | 8.32 | 8.72 | 8.12 | 8.54 | 8.54 | +0.23 (+2.77%) | 19,504,759 |
| 21 Mar 2024 | CNY | 8.41 | 8.49 | 8.21 | 8.31 | 8.31 | -0.11 (-1.31%) | 10,752,699 |
| 20 Mar 2024 | CNY | 8.38 | 8.54 | 8.29 | 8.42 | 8.42 | +0.06 (+0.72%) | 11,467,141 |
| 19 Mar 2024 | CNY | 8.33 | 8.6 | 8.32 | 8.36 | 8.36 | -0.1 (-1.18%) | 16,846,053 |
| 18 Mar 2024 | CNY | 8.02 | 8.73 | 7.96 | 8.46 | 8.46 | +0.47 (+5.88%) | 22,342,807 |
| 15 Mar 2024 | CNY | 7.86 | 8.06 | 7.71 | 7.99 | 7.99 | +0.11 (+1.40%) | 12,443,097 |
| 14 Mar 2024 | CNY | 8.14 | 8.19 | 7.66 | 7.88 | 7.88 | -0.23 (-2.84%) | 15,673,283 |
| 13 Mar 2024 | CNY | 8.31 | 8.4 | 8.03 | 8.11 | 8.11 | -0.31 (-3.68%) | 20,134,392 |
| 12 Mar 2024 | CNY | 8.63 | 8.79 | 8.31 | 8.42 | 8.42 | -0.38 (-4.32%) | 25,149,021 |
| 11 Mar 2024 | CNY | 8.54 | 9.48 | 8.5 | 8.8 | 8.8 | +0.04 (+0.46%) | 42,685,940 |
| 8 Mar 2024 | CNY | 7.23 | 8.76 | 7.23 | 8.76 | 8.76 | +1.46 (+20%) | 22,552,840 |
| 7 Mar 2024 | CNY | 7.74 | 7.85 | 7.26 | 7.3 | 7.3 | -0.29 (-3.82%) | 12,097,570 |
| 6 Mar 2024 | CNY | 7.43 | 7.8 | 7.25 | 7.59 | 7.59 | -0.01 (-0.13%) | 14,568,993 |
| 5 Mar 2024 | CNY | 7.53 | 8.07 | 7.23 | 7.6 | 7.6 | -0.2 (-2.56%) | 18,754,500 |
| 4 Mar 2024 | CNY | 7.49 | 7.89 | 7.21 | 7.8 | 7.8 | +0.52 (+7.14%) | 17,240,000 |
| 1 Mar 2024 | CNY | 6.89 | 7.8 | 6.83 | 7.28 | 7.28 | +0.41 (+5.97%) | 15,254,000 |
| 29 Feb 2024 | CNY | 6.27 | 6.87 | 6.23 | 6.87 | 6.87 | +0.48 (+7.51%) | 10,082,600 |
| 28 Feb 2024 | CNY | 7.39 | 7.53 | 6.34 | 6.39 | 6.39 | -0.94 (-12.82%) | 14,395,400 |
| 27 Feb 2024 | CNY | 7.09 | 7.33 | 7.03 | 7.33 | 7.33 | +0.17 (+2.37%) | 10,893,299 |
| 26 Feb 2024 | CNY | 6.75 | 7.4 | 6.68 | 7.16 | 7.16 | +0.41 (+6.07%) | 13,643,056 |
| 23 Feb 2024 | CNY | 6.39 | 6.75 | 6.25 | 6.75 | 6.75 | +0.35 (+5.47%) | 9,676,799 |
| 22 Feb 2024 | CNY | 5.95 | 6.41 | 5.95 | 6.4 | 6.4 | +0.55 (+9.40%) | 10,780,300 |
| 21 Feb 2024 | CNY | 5.58 | 6.16 | 5.5 | 5.85 | 5.85 | +0.18 (+3.17%) | 9,737,360 |
| 20 Feb 2024 | CNY | 5.55 | 5.69 | 5.32 | 5.67 | 5.67 | +0.28 (+5.19%) | 9,490,031 |
| 19 Feb 2024 | CNY | 5.13 | 5.5 | 5.1 | 5.39 | 5.39 | +0.31 (+6.10%) | 13,931,822 |
| 8 Feb 2024 | CNY | 4.5 | 5.08 | 4.13 | 5.08 | 5.08 | +0.46 (+9.96%) | 19,192,925 |
