| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.78 | 8.81 | 8.38 | 8.41 | 8.41 | -0.35 (-4.00%) | 4,125,720 |
| 11 Apr 2024 | CNY | 8.78 | 8.93 | 8.66 | 8.76 | 8.76 | 0.0 (0.0%) | 2,864,400 |
| 10 Apr 2024 | CNY | 9.12 | 9.12 | 8.64 | 8.76 | 8.76 | -0.36 (-3.95%) | 3,852,640 |
| 9 Apr 2024 | CNY | 8.49 | 9.17 | 8.49 | 9.12 | 9.12 | +0.66 (+7.80%) | 5,481,960 |
| 8 Apr 2024 | CNY | 8.81 | 8.83 | 8.43 | 8.46 | 8.46 | -0.39 (-4.41%) | 3,117,150 |
| 3 Apr 2024 | CNY | 9.1 | 9.2 | 8.8 | 8.85 | 8.85 | -0.13 (-1.45%) | 3,345,020 |
| 2 Apr 2024 | CNY | 8.89 | 8.98 | 8.85 | 8.98 | 8.98 | +0.08 (+0.90%) | 3,433,700 |
| 1 Apr 2024 | CNY | 8.63 | 8.9 | 8.6 | 8.9 | 8.9 | +0.25 (+2.89%) | 3,562,960 |
| 29 Mar 2024 | CNY | 8.59 | 8.74 | 8.52 | 8.65 | 8.65 | +0.06 (+0.70%) | 3,945,000 |
| 28 Mar 2024 | CNY | 8.21 | 8.76 | 8.21 | 8.59 | 8.59 | +0.31 (+3.74%) | 5,090,330 |
| 27 Mar 2024 | CNY | 8.75 | 8.81 | 8.24 | 8.28 | 8.28 | -0.51 (-5.80%) | 5,901,680 |
| 26 Mar 2024 | CNY | 8.7 | 9.1 | 8.6 | 8.79 | 8.79 | -0.12 (-1.35%) | 6,779,320 |
| 25 Mar 2024 | CNY | 9.42 | 9.45 | 8.88 | 8.91 | 8.91 | -0.81 (-8.33%) | 11,913,820 |
| 22 Mar 2024 | CNY | 8.96 | 9.9 | 8.92 | 9.72 | 9.72 | +0.74 (+8.24%) | 13,174,320 |
| 21 Mar 2024 | CNY | 9.02 | 9.07 | 8.83 | 8.98 | 8.98 | -0.02 (-0.22%) | 2,261,800 |
| 20 Mar 2024 | CNY | 8.91 | 9.02 | 8.8 | 9 | 9 | +0.11 (+1.24%) | 2,628,390 |
| 19 Mar 2024 | CNY | 8.93 | 9 | 8.86 | 8.89 | 8.89 | -0.06 (-0.67%) | 3,112,280 |
| 18 Mar 2024 | CNY | 8.88 | 8.98 | 8.82 | 8.95 | 8.95 | +0.08 (+0.90%) | 2,354,100 |
| 15 Mar 2024 | CNY | 8.74 | 8.87 | 8.6 | 8.87 | 8.87 | +0.13 (+1.49%) | 2,009,420 |
| 14 Mar 2024 | CNY | 8.81 | 8.92 | 8.61 | 8.74 | 8.74 | -0.07 (-0.79%) | 2,190,900 |
| 13 Mar 2024 | CNY | 8.9 | 8.94 | 8.71 | 8.81 | 8.81 | -0.08 (-0.90%) | 2,057,420 |
| 12 Mar 2024 | CNY | 8.62 | 8.9 | 8.56 | 8.89 | 8.89 | +0.28 (+3.25%) | 3,284,420 |
| 11 Mar 2024 | CNY | 8.35 | 8.63 | 8.35 | 8.61 | 8.61 | +0.21 (+2.50%) | 2,543,400 |
| 8 Mar 2024 | CNY | 8.34 | 8.43 | 8.28 | 8.4 | 8.4 | +0.04 (+0.48%) | 1,852,460 |
| 7 Mar 2024 | CNY | 8.33 | 8.55 | 8.28 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,088,770 |
| 6 Mar 2024 | CNY | 8.35 | 8.39 | 8.14 | 8.28 | 8.28 | -0.01 (-0.12%) | 3,122,650 |
| 5 Mar 2024 | CNY | 8.53 | 8.54 | 8.27 | 8.29 | 8.29 | -0.25 (-2.93%) | 2,951,710 |
| 4 Mar 2024 | CNY | 8.6 | 8.69 | 8.41 | 8.54 | 8.54 | +0.04 (+0.47%) | 3,701,200 |
| 1 Mar 2024 | CNY | 8.55 | 8.64 | 8.39 | 8.5 | 8.5 | +0.01 (+0.12%) | 4,167,260 |
| 29 Feb 2024 | CNY | 8.16 | 8.53 | 8.14 | 8.49 | 8.49 | +0.28 (+3.41%) | 3,746,240 |
