| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 8.52 | 9.15 | 8.52 | 8.86 | 8.86 | +0.29 (+3.38%) | 19,686,083 |
| 1 Apr 2024 | CNY | 8.08 | 8.65 | 8.08 | 8.57 | 8.57 | +0.51 (+6.33%) | 13,455,900 |
| 29 Mar 2024 | CNY | 7.92 | 8.1 | 7.9 | 8.06 | 8.06 | +0.1 (+1.26%) | 4,719,737 |
| 28 Mar 2024 | CNY | 7.68 | 8.16 | 7.6 | 7.96 | 7.96 | +0.06 (+0.76%) | 13,072,254 |
| 27 Mar 2024 | CNY | 8.46 | 8.47 | 7.86 | 7.9 | 7.9 | -0.57 (-6.73%) | 12,587,575 |
| 26 Mar 2024 | CNY | 8.63 | 8.76 | 8.26 | 8.47 | 8.47 | -0.18 (-2.08%) | 13,726,499 |
| 25 Mar 2024 | CNY | 8.78 | 9.18 | 8.62 | 8.65 | 8.65 | -0.33 (-3.67%) | 20,113,913 |
| 22 Mar 2024 | CNY | 8.97 | 9.1 | 8.76 | 8.98 | 8.98 | +0.1 (+1.13%) | 18,763,500 |
| 21 Mar 2024 | CNY | 8.72 | 9.07 | 8.72 | 8.88 | 8.88 | +0.16 (+1.83%) | 16,117,625 |
| 20 Mar 2024 | CNY | 8.5 | 8.73 | 8.5 | 8.72 | 8.72 | +0.18 (+2.11%) | 11,043,800 |
| 19 Mar 2024 | CNY | 8.55 | 8.74 | 8.45 | 8.54 | 8.54 | 0.0 (0.0%) | 13,531,700 |
| 18 Mar 2024 | CNY | 8.29 | 8.54 | 8.29 | 8.54 | 8.54 | +0.26 (+3.14%) | 16,089,179 |
| 15 Mar 2024 | CNY | 8.2 | 8.3 | 8.14 | 8.28 | 8.28 | +0.03 (+0.36%) | 9,679,698 |
| 14 Mar 2024 | CNY | 8.36 | 8.44 | 8.04 | 8.25 | 8.25 | -0.12 (-1.43%) | 13,743,604 |
| 13 Mar 2024 | CNY | 8.7 | 8.72 | 8.3 | 8.37 | 8.37 | -0.14 (-1.65%) | 21,393,581 |
| 12 Mar 2024 | CNY | 8.2 | 8.52 | 8.18 | 8.51 | 8.51 | +0.29 (+3.53%) | 24,138,570 |
| 11 Mar 2024 | CNY | 8.13 | 8.22 | 7.99 | 8.22 | 8.22 | -0.07 (-0.84%) | 14,640,095 |
| 8 Mar 2024 | CNY | 7.98 | 8.35 | 7.9 | 8.29 | 8.29 | +0.28 (+3.50%) | 18,361,076 |
| 7 Mar 2024 | CNY | 8.22 | 8.38 | 7.93 | 8.01 | 8.01 | -0.16 (-1.96%) | 15,726,100 |
| 6 Mar 2024 | CNY | 8.03 | 8.28 | 8.03 | 8.17 | 8.17 | +0.14 (+1.74%) | 16,923,881 |
| 5 Mar 2024 | CNY | 8.16 | 8.39 | 7.95 | 8.03 | 8.03 | -0.27 (-3.25%) | 19,238,400 |
| 4 Mar 2024 | CNY | 7.92 | 8.33 | 7.82 | 8.3 | 8.3 | +0.4 (+5.06%) | 21,347,730 |
| 1 Mar 2024 | CNY | 7.75 | 8.12 | 7.72 | 7.9 | 7.9 | +0.16 (+2.07%) | 14,010,800 |
| 29 Feb 2024 | CNY | 7.24 | 7.79 | 7.24 | 7.74 | 7.74 | +0.34 (+4.59%) | 15,489,685 |
| 28 Feb 2024 | CNY | 8.33 | 8.52 | 7.3 | 7.4 | 7.4 | -0.98 (-11.69%) | 26,978,198 |
| 27 Feb 2024 | CNY | 7.93 | 8.39 | 7.83 | 8.38 | 8.38 | +0.42 (+5.28%) | 18,657,270 |
| 26 Feb 2024 | CNY | 7.77 | 8.08 | 7.63 | 7.96 | 7.96 | +0.15 (+1.92%) | 18,621,970 |
| 23 Feb 2024 | CNY | 7.6 | 7.83 | 7.51 | 7.81 | 7.81 | +0.26 (+3.44%) | 20,917,520 |
| 22 Feb 2024 | CNY | 7.39 | 7.64 | 7.24 | 7.55 | 7.55 | +0.34 (+4.72%) | 21,307,581 |
| 21 Feb 2024 | CNY | 6.91 | 7.43 | 6.82 | 7.21 | 7.21 | +0.09 (+1.26%) | 19,147,487 |
