| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 9.82 | 9.83 | 9.65 | 9.72 | 9.72 | -0.15 (-1.52%) | 10,443,600 |
| 2 Apr 2024 | CNY | 9.87 | 9.91 | 9.71 | 9.87 | 9.87 | -0.06 (-0.60%) | 13,752,747 |
| 1 Apr 2024 | CNY | 9.49 | 9.96 | 9.49 | 9.93 | 9.93 | +0.46 (+4.86%) | 24,881,079 |
| 29 Mar 2024 | CNY | 9.33 | 9.47 | 9.23 | 9.47 | 9.47 | +0.19 (+2.05%) | 7,086,997 |
| 28 Mar 2024 | CNY | 9.24 | 9.39 | 9.13 | 9.28 | 9.28 | +0.07 (+0.76%) | 16,457,923 |
| 27 Mar 2024 | CNY | 9.58 | 9.63 | 9.19 | 9.21 | 9.21 | -0.38 (-3.96%) | 17,641,931 |
| 26 Mar 2024 | CNY | 9.5 | 9.61 | 9.43 | 9.59 | 9.59 | +0.11 (+1.16%) | 10,260,439 |
| 25 Mar 2024 | CNY | 9.71 | 9.77 | 9.48 | 9.48 | 9.48 | -0.26 (-2.67%) | 18,183,230 |
| 22 Mar 2024 | CNY | 9.91 | 9.93 | 9.68 | 9.74 | 9.74 | -0.36 (-3.56%) | 26,167,207 |
| 21 Mar 2024 | CNY | 10.04 | 10.13 | 9.97 | 10.1 | 10.1 | +0.1 (+1%) | 17,944,777 |
| 20 Mar 2024 | CNY | 9.89 | 10.05 | 9.88 | 10 | 10 | +0.1 (+1.01%) | 13,830,699 |
| 19 Mar 2024 | CNY | 10.05 | 10.08 | 9.9 | 9.9 | 9.9 | -0.18 (-1.79%) | 21,357,214 |
| 18 Mar 2024 | CNY | 9.95 | 10.2 | 9.95 | 10.08 | 10.08 | +0.18 (+1.82%) | 29,630,923 |
| 15 Mar 2024 | CNY | 9.71 | 9.93 | 9.64 | 9.9 | 9.9 | +0.2 (+2.06%) | 21,507,043 |
| 14 Mar 2024 | CNY | 9.79 | 9.9 | 9.63 | 9.7 | 9.7 | -0.14 (-1.42%) | 22,062,861 |
| 13 Mar 2024 | CNY | 9.81 | 10.15 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 38,936,859 |
| 12 Mar 2024 | CNY | 10.12 | 10.51 | 9.87 | 9.91 | 9.91 | +0.31 (+3.23%) | 49,443,002 |
| 11 Mar 2024 | CNY | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
| 8 Mar 2024 | CNY | 9.55 | 9.63 | 9.5 | 9.6 | 9.6 | +0.04 (+0.42%) | 12,689,993 |
| 7 Mar 2024 | CNY | 9.6 | 9.82 | 9.56 | 9.56 | 9.56 | -0.09 (-0.93%) | 19,817,098 |
| 6 Mar 2024 | CNY | 9.7 | 9.78 | 9.57 | 9.65 | 9.65 | -0.16 (-1.63%) | 26,535,197 |
| 5 Mar 2024 | CNY | 9.4 | 9.85 | 9.29 | 9.81 | 9.81 | +0.36 (+3.81%) | 41,731,070 |
| 4 Mar 2024 | CNY | 9.53 | 9.58 | 9.39 | 9.45 | 9.45 | -0.09 (-0.94%) | 13,453,011 |
| 1 Mar 2024 | CNY | 9.6 | 9.69 | 9.44 | 9.54 | 9.54 | -0.06 (-0.63%) | 16,819,981 |
| 29 Feb 2024 | CNY | 9.16 | 9.6 | 9.12 | 9.6 | 9.6 | +0.38 (+4.12%) | 24,527,525 |
| 28 Feb 2024 | CNY | 9.7 | 9.77 | 9.22 | 9.22 | 9.22 | -0.58 (-5.92%) | 35,455,513 |
| 27 Feb 2024 | CNY | 9.51 | 9.85 | 9.48 | 9.8 | 9.8 | +0.2 (+2.08%) | 35,121,196 |
| 26 Feb 2024 | CNY | 9.45 | 9.76 | 9.44 | 9.6 | 9.6 | +0.28 (+3.00%) | 36,212,776 |
| 23 Feb 2024 | CNY | 9.24 | 9.33 | 9.05 | 9.32 | 9.32 | +0.09 (+0.98%) | 22,066,728 |
| 22 Feb 2024 | CNY | 9.16 | 9.25 | 9.1 | 9.23 | 9.23 | +0.03 (+0.33%) | 19,143,439 |
