| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 8.2 | 8.93 | 8.2 | 8.59 | 8.59 | +0.31 (+3.74%) | 9,108,800 |
| 8 Apr 2024 | CNY | 8.57 | 8.58 | 8.25 | 8.28 | 8.28 | -0.28 (-3.27%) | 3,498,875 |
| 3 Apr 2024 | CNY | 8.62 | 8.68 | 8.4 | 8.56 | 8.56 | -0.11 (-1.27%) | 3,889,925 |
| 2 Apr 2024 | CNY | 8.71 | 8.72 | 8.52 | 8.67 | 8.67 | -0.03 (-0.34%) | 3,217,578 |
| 1 Apr 2024 | CNY | 8.49 | 8.75 | 8.43 | 8.7 | 8.7 | +0.23 (+2.72%) | 4,688,703 |
| 29 Mar 2024 | CNY | 8.32 | 8.48 | 8.25 | 8.47 | 8.47 | +0.14 (+1.68%) | 2,075,000 |
| 28 Mar 2024 | CNY | 7.97 | 8.47 | 7.96 | 8.33 | 8.33 | +0.39 (+4.91%) | 5,279,083 |
| 27 Mar 2024 | CNY | 8.4 | 8.41 | 7.94 | 7.94 | 7.94 | -0.37 (-4.45%) | 4,734,800 |
| 26 Mar 2024 | CNY | 8.28 | 8.48 | 8.18 | 8.31 | 8.31 | -0.08 (-0.95%) | 4,558,650 |
| 25 Mar 2024 | CNY | 8.65 | 8.75 | 8.37 | 8.39 | 8.39 | -0.33 (-3.78%) | 7,175,175 |
| 22 Mar 2024 | CNY | 8.79 | 8.9 | 8.61 | 8.72 | 8.72 | -0.18 (-2.02%) | 7,346,838 |
| 21 Mar 2024 | CNY | 8.8 | 9.18 | 8.76 | 8.9 | 8.9 | +0.11 (+1.25%) | 12,306,118 |
| 20 Mar 2024 | CNY | 8.74 | 8.82 | 8.63 | 8.79 | 8.79 | +0.03 (+0.34%) | 6,128,751 |
| 19 Mar 2024 | CNY | 8.6 | 8.8 | 8.59 | 8.76 | 8.76 | +0.17 (+1.98%) | 8,075,144 |
| 18 Mar 2024 | CNY | 8.47 | 8.59 | 8.37 | 8.59 | 8.59 | +0.13 (+1.54%) | 8,247,900 |
| 15 Mar 2024 | CNY | 8.22 | 8.66 | 8.06 | 8.46 | 8.46 | +0.16 (+1.93%) | 10,354,883 |
| 14 Mar 2024 | CNY | 8.4 | 8.56 | 8.1 | 8.3 | 8.3 | -0.19 (-2.24%) | 9,731,041 |
| 13 Mar 2024 | CNY | 8.14 | 8.99 | 8.09 | 8.49 | 8.49 | +0.33 (+4.04%) | 12,857,060 |
| 12 Mar 2024 | CNY | 8.09 | 8.19 | 7.98 | 8.16 | 8.16 | +0.08 (+0.99%) | 4,037,025 |
| 11 Mar 2024 | CNY | 7.98 | 8.08 | 7.86 | 8.08 | 8.08 | +0.12 (+1.51%) | 4,534,600 |
| 8 Mar 2024 | CNY | 7.8 | 8 | 7.72 | 7.96 | 7.96 | +0.16 (+2.05%) | 3,918,599 |
| 7 Mar 2024 | CNY | 7.92 | 8.1 | 7.74 | 7.8 | 7.8 | -0.08 (-1.02%) | 6,337,925 |
| 6 Mar 2024 | CNY | 7.65 | 7.94 | 7.64 | 7.88 | 7.88 | +0.18 (+2.34%) | 4,790,680 |
| 5 Mar 2024 | CNY | 7.99 | 7.99 | 7.65 | 7.7 | 7.7 | -0.36 (-4.47%) | 6,041,478 |
| 4 Mar 2024 | CNY | 7.93 | 8.07 | 7.61 | 8.06 | 8.06 | +0.16 (+2.03%) | 7,391,480 |
| 1 Mar 2024 | CNY | 7.64 | 7.95 | 7.59 | 7.9 | 7.9 | +0.28 (+3.67%) | 6,732,625 |
| 29 Feb 2024 | CNY | 7.22 | 7.66 | 7.22 | 7.62 | 7.62 | +0.26 (+3.53%) | 8,214,870 |
| 28 Feb 2024 | CNY | 8.29 | 8.42 | 7.3 | 7.36 | 7.36 | -0.88 (-10.68%) | 11,276,833 |
| 27 Feb 2024 | CNY | 7.97 | 8.24 | 7.81 | 8.24 | 8.24 | +0.2 (+2.49%) | 6,006,133 |
| 26 Feb 2024 | CNY | 7.89 | 8.3 | 7.67 | 8.04 | 8.04 | +0.31 (+4.01%) | 9,219,450 |
