| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 8.72 | 8.75 | 8.4 | 8.72 | 8.72 | +0.03 (+0.35%) | 3,383,022 |
| 2 Apr 2024 | CNY | 8.62 | 8.76 | 8.6 | 8.69 | 8.69 | +0.04 (+0.46%) | 2,096,300 |
| 1 Apr 2024 | CNY | 8.34 | 8.65 | 8.34 | 8.65 | 8.65 | +0.23 (+2.73%) | 3,028,200 |
| 29 Mar 2024 | CNY | 8.13 | 8.42 | 8.13 | 8.42 | 8.42 | +0.2 (+2.43%) | 1,791,300 |
| 28 Mar 2024 | CNY | 8.1 | 8.37 | 8.03 | 8.22 | 8.22 | +0.13 (+1.61%) | 3,323,100 |
| 27 Mar 2024 | CNY | 8.32 | 8.36 | 8.08 | 8.09 | 8.09 | -0.22 (-2.65%) | 2,841,000 |
| 26 Mar 2024 | CNY | 8.5 | 8.54 | 8.17 | 8.31 | 8.31 | -0.27 (-3.15%) | 4,702,900 |
| 25 Mar 2024 | CNY | 8.55 | 8.85 | 8.46 | 8.58 | 8.58 | +0.03 (+0.35%) | 4,370,100 |
| 22 Mar 2024 | CNY | 8.74 | 8.78 | 8.44 | 8.55 | 8.55 | -0.19 (-2.17%) | 3,058,472 |
| 21 Mar 2024 | CNY | 8.74 | 8.9 | 8.5 | 8.74 | 8.74 | -0.02 (-0.23%) | 2,615,837 |
| 20 Mar 2024 | CNY | 8.58 | 8.81 | 8.51 | 8.76 | 8.76 | +0.18 (+2.10%) | 1,986,739 |
| 19 Mar 2024 | CNY | 8.56 | 8.7 | 8.53 | 8.58 | 8.58 | +0.03 (+0.35%) | 2,621,630 |
| 18 Mar 2024 | CNY | 8.29 | 8.57 | 8.29 | 8.55 | 8.55 | +0.27 (+3.26%) | 3,211,400 |
| 15 Mar 2024 | CNY | 8.11 | 8.29 | 8.01 | 8.28 | 8.28 | +0.22 (+2.73%) | 3,304,400 |
| 14 Mar 2024 | CNY | 8.16 | 8.24 | 7.92 | 8.06 | 8.06 | -0.08 (-0.98%) | 3,088,438 |
| 13 Mar 2024 | CNY | 8.18 | 8.25 | 8.06 | 8.14 | 8.14 | 0.0 (0.0%) | 2,621,672 |
| 12 Mar 2024 | CNY | 7.97 | 8.15 | 7.9 | 8.14 | 8.14 | +0.16 (+2.01%) | 3,425,769 |
| 11 Mar 2024 | CNY | 7.86 | 7.99 | 7.78 | 7.98 | 7.98 | +0.17 (+2.18%) | 2,576,572 |
| 8 Mar 2024 | CNY | 7.86 | 7.91 | 7.67 | 7.81 | 7.81 | -0.06 (-0.76%) | 3,135,100 |
| 7 Mar 2024 | CNY | 7.7 | 8.05 | 7.7 | 7.87 | 7.87 | +0.19 (+2.47%) | 4,626,578 |
| 6 Mar 2024 | CNY | 7.44 | 7.76 | 7.4 | 7.68 | 7.68 | +0.19 (+2.54%) | 3,632,717 |
| 5 Mar 2024 | CNY | 7.74 | 7.76 | 7.46 | 7.49 | 7.49 | -0.31 (-3.97%) | 3,803,980 |
| 4 Mar 2024 | CNY | 7.64 | 7.85 | 7.46 | 7.8 | 7.8 | +0.14 (+1.83%) | 4,425,150 |
| 1 Mar 2024 | CNY | 7.65 | 7.72 | 7.53 | 7.66 | 7.66 | +0.08 (+1.06%) | 4,726,800 |
| 29 Feb 2024 | CNY | 7.02 | 7.58 | 7 | 7.58 | 7.58 | +0.47 (+6.61%) | 6,866,822 |
| 28 Feb 2024 | CNY | 8.07 | 8.13 | 7.11 | 7.11 | 7.11 | -0.94 (-11.68%) | 10,155,767 |
| 27 Feb 2024 | CNY | 7.78 | 8.07 | 7.65 | 8.05 | 8.05 | +0.25 (+3.21%) | 5,109,210 |
| 26 Feb 2024 | CNY | 7.62 | 8.07 | 7.56 | 7.8 | 7.8 | +0.28 (+3.72%) | 7,741,672 |
| 23 Feb 2024 | CNY | 7.17 | 7.53 | 7.17 | 7.52 | 7.52 | +0.35 (+4.88%) | 5,140,403 |
| 22 Feb 2024 | CNY | 6.89 | 7.17 | 6.81 | 7.17 | 7.17 | +0.26 (+3.76%) | 4,534,747 |
