| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 8.15 | 8.26 | 8.13 | 8.26 | 8.26 | +0.08 (+0.98%) | 8,523,894 |
| 14 Mar 2024 | CNY | 8.25 | 8.25 | 8.08 | 8.18 | 8.18 | -0.06 (-0.73%) | 10,346,632 |
| 13 Mar 2024 | CNY | 8.23 | 8.28 | 8.12 | 8.24 | 8.24 | +0.07 (+0.86%) | 14,570,657 |
| 12 Mar 2024 | CNY | 8.01 | 8.26 | 8 | 8.17 | 8.17 | +0.18 (+2.25%) | 17,494,302 |
| 11 Mar 2024 | CNY | 7.93 | 8 | 7.85 | 7.99 | 7.99 | +0.07 (+0.88%) | 9,585,230 |
| 8 Mar 2024 | CNY | 7.89 | 7.94 | 7.81 | 7.92 | 7.92 | +0.01 (+0.13%) | 8,897,220 |
| 7 Mar 2024 | CNY | 8.01 | 8.07 | 7.89 | 7.91 | 7.91 | -0.11 (-1.37%) | 11,236,041 |
| 6 Mar 2024 | CNY | 8.01 | 8.1 | 7.94 | 8.02 | 8.02 | -0.03 (-0.37%) | 9,832,952 |
| 5 Mar 2024 | CNY | 8.08 | 8.1 | 7.98 | 8.05 | 8.05 | -0.05 (-0.62%) | 10,036,090 |
| 4 Mar 2024 | CNY | 8.15 | 8.18 | 7.93 | 8.1 | 8.1 | 0.0 (0.0%) | 13,164,145 |
| 1 Mar 2024 | CNY | 8.1 | 8.17 | 7.99 | 8.1 | 8.1 | +0.03 (+0.37%) | 11,969,462 |
| 29 Feb 2024 | CNY | 7.87 | 8.08 | 7.83 | 8.07 | 8.07 | +0.24 (+3.07%) | 14,237,282 |
| 28 Feb 2024 | CNY | 8.18 | 8.34 | 7.83 | 7.83 | 7.83 | -0.35 (-4.28%) | 24,186,530 |
| 27 Feb 2024 | CNY | 7.98 | 8.18 | 7.95 | 8.18 | 8.18 | +0.17 (+2.12%) | 13,784,182 |
| 26 Feb 2024 | CNY | 8.1 | 8.14 | 7.97 | 8.01 | 8.01 | -0.1 (-1.23%) | 16,857,598 |
| 23 Feb 2024 | CNY | 7.89 | 8.12 | 7.8 | 8.11 | 8.11 | +0.25 (+3.18%) | 22,205,353 |
| 22 Feb 2024 | CNY | 7.88 | 7.97 | 7.79 | 7.86 | 7.86 | +0.02 (+0.26%) | 16,885,969 |
| 21 Feb 2024 | CNY | 7.63 | 8.07 | 7.6 | 7.84 | 7.84 | +0.17 (+2.22%) | 24,336,728 |
| 20 Feb 2024 | CNY | 7.59 | 7.7 | 7.53 | 7.67 | 7.67 | +0.07 (+0.92%) | 15,380,817 |
| 19 Feb 2024 | CNY | 7.59 | 7.76 | 7.52 | 7.6 | 7.6 | +0.1 (+1.33%) | 20,520,688 |
| 8 Feb 2024 | CNY | 7.33 | 7.65 | 7.29 | 7.5 | 7.5 | +0.23 (+3.16%) | 21,024,987 |
| 7 Feb 2024 | CNY | 7.09 | 7.35 | 7.01 | 7.27 | 7.27 | +0.19 (+2.68%) | 24,181,612 |
| 6 Feb 2024 | CNY | 6.33 | 7.21 | 6.25 | 7.08 | 7.08 | +0.45 (+6.79%) | 27,646,448 |
| 5 Feb 2024 | CNY | 7.2 | 7.29 | 6.63 | 6.63 | 6.63 | -0.74 (-10.04%) | 39,275,219 |
| 2 Feb 2024 | CNY | 7.45 | 7.9 | 7.12 | 7.37 | 7.37 | -0.01 (-0.14%) | 29,388,730 |
| 1 Feb 2024 | CNY | 7.62 | 7.71 | 7.3 | 7.38 | 7.38 | -0.33 (-4.28%) | 27,038,929 |
| 31 Jan 2024 | CNY | 7.61 | 8.05 | 7.42 | 7.71 | 7.71 | +0.05 (+0.65%) | 34,179,490 |
| 30 Jan 2024 | CNY | 7.8 | 7.92 | 7.6 | 7.66 | 7.66 | -0.28 (-3.53%) | 17,466,880 |
| 29 Jan 2024 | CNY | 8.12 | 8.23 | 7.9 | 7.94 | 7.94 | -0.14 (-1.73%) | 25,754,776 |
| 26 Jan 2024 | CNY | 8.06 | 8.18 | 8 | 8.08 | 8.08 | -0.01 (-0.12%) | 26,684,045 |
