| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 8.4 | 8.52 | 8.36 | 8.48 | 8.48 | +0.06 (+0.71%) | 18,262,873 |
| 27 Mar 2024 | CNY | 8.55 | 8.59 | 8.42 | 8.42 | 8.42 | -0.13 (-1.52%) | 19,015,400 |
| 26 Mar 2024 | CNY | 8.46 | 8.55 | 8.44 | 8.55 | 8.55 | +0.07 (+0.83%) | 14,087,846 |
| 25 Mar 2024 | CNY | 8.47 | 8.59 | 8.43 | 8.48 | 8.48 | -0.02 (-0.24%) | 14,085,344 |
| 22 Mar 2024 | CNY | 8.6 | 8.6 | 8.45 | 8.5 | 8.5 | -0.09 (-1.05%) | 20,505,079 |
| 21 Mar 2024 | CNY | 8.63 | 8.65 | 8.58 | 8.59 | 8.59 | -0.04 (-0.46%) | 16,119,117 |
| 20 Mar 2024 | CNY | 8.6 | 8.66 | 8.55 | 8.63 | 8.63 | 0.0 (0.0%) | 14,751,101 |
| 19 Mar 2024 | CNY | 8.72 | 8.76 | 8.62 | 8.63 | 8.63 | -0.1 (-1.15%) | 20,510,671 |
| 18 Mar 2024 | CNY | 8.65 | 8.79 | 8.65 | 8.73 | 8.73 | +0.08 (+0.92%) | 28,101,990 |
| 15 Mar 2024 | CNY | 8.55 | 8.67 | 8.53 | 8.65 | 8.65 | +0.06 (+0.70%) | 21,846,279 |
| 14 Mar 2024 | CNY | 8.59 | 8.6 | 8.5 | 8.59 | 8.59 | 0.0 (0.0%) | 25,232,884 |
| 13 Mar 2024 | CNY | 8.61 | 8.64 | 8.57 | 8.59 | 8.59 | -0.01 (-0.12%) | 20,793,468 |
| 12 Mar 2024 | CNY | 8.78 | 8.78 | 8.59 | 8.6 | 8.6 | -0.15 (-1.71%) | 39,905,626 |
| 11 Mar 2024 | CNY | 8.72 | 8.85 | 8.7 | 8.75 | 8.75 | +0.04 (+0.46%) | 43,372,960 |
| 8 Mar 2024 | CNY | 8.75 | 8.8 | 8.63 | 8.71 | 8.71 | -0.03 (-0.34%) | 42,100,922 |
| 7 Mar 2024 | CNY | 8.6 | 8.75 | 8.5 | 8.74 | 8.74 | +0.21 (+2.46%) | 59,813,545 |
| 6 Mar 2024 | CNY | 8.41 | 8.59 | 8.41 | 8.53 | 8.53 | +0.09 (+1.07%) | 39,162,555 |
| 5 Mar 2024 | CNY | 8.39 | 8.49 | 8.38 | 8.44 | 8.44 | +0.01 (+0.12%) | 27,252,861 |
| 4 Mar 2024 | CNY | 8.37 | 8.43 | 8.31 | 8.43 | 8.43 | +0.07 (+0.84%) | 25,205,496 |
| 1 Mar 2024 | CNY | 8.38 | 8.51 | 8.32 | 8.36 | 8.36 | +0.01 (+0.12%) | 28,068,878 |
| 29 Feb 2024 | CNY | 8.21 | 8.35 | 8.2 | 8.35 | 8.35 | +0.1 (+1.21%) | 27,640,192 |
| 28 Feb 2024 | CNY | 8.3 | 8.43 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 40,166,544 |
| 27 Feb 2024 | CNY | 8.23 | 8.3 | 8.2 | 8.3 | 8.3 | +0.04 (+0.48%) | 18,787,670 |
| 26 Feb 2024 | CNY | 8.38 | 8.41 | 8.23 | 8.26 | 8.26 | -0.12 (-1.43%) | 27,488,750 |
| 23 Feb 2024 | CNY | 8.29 | 8.44 | 8.27 | 8.38 | 8.38 | +0.1 (+1.21%) | 26,134,969 |
| 22 Feb 2024 | CNY | 8.25 | 8.31 | 8.22 | 8.28 | 8.28 | +0.01 (+0.12%) | 20,856,924 |
| 21 Feb 2024 | CNY | 8.24 | 8.39 | 8.19 | 8.27 | 8.27 | -0.01 (-0.12%) | 31,286,387 |
| 20 Feb 2024 | CNY | 8.24 | 8.32 | 8.2 | 8.28 | 8.28 | 0.0 (0.0%) | 18,923,817 |
| 19 Feb 2024 | CNY | 8.45 | 8.45 | 8.22 | 8.28 | 8.28 | -0.03 (-0.36%) | 26,656,723 |
| 8 Feb 2024 | CNY | 8.26 | 8.54 | 8.25 | 8.31 | 8.31 | +0.06 (+0.73%) | 44,044,251 |
