| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 8.27 | 8.3 | 8.01 | 8.09 | 8.09 | -0.17 (-2.06%) | 10,019,075 |
| 21 Mar 2024 | CNY | 8.15 | 8.32 | 8.1 | 8.26 | 8.26 | +0.13 (+1.60%) | 12,399,078 |
| 20 Mar 2024 | CNY | 8.13 | 8.14 | 8.04 | 8.13 | 8.13 | -0.02 (-0.25%) | 7,970,661 |
| 19 Mar 2024 | CNY | 8.11 | 8.16 | 8.08 | 8.15 | 8.15 | +0.02 (+0.25%) | 8,504,900 |
| 18 Mar 2024 | CNY | 8.05 | 8.16 | 7.98 | 8.13 | 8.13 | +0.12 (+1.50%) | 11,543,495 |
| 15 Mar 2024 | CNY | 7.88 | 8.02 | 7.88 | 8.01 | 8.01 | +0.07 (+0.88%) | 6,959,924 |
| 14 Mar 2024 | CNY | 7.99 | 8.04 | 7.85 | 7.94 | 7.94 | -0.04 (-0.50%) | 6,993,808 |
| 13 Mar 2024 | CNY | 8.1 | 8.13 | 7.94 | 7.98 | 7.98 | -0.07 (-0.87%) | 8,605,012 |
| 12 Mar 2024 | CNY | 7.93 | 8.08 | 7.89 | 8.05 | 8.05 | +0.14 (+1.77%) | 11,477,327 |
| 11 Mar 2024 | CNY | 7.78 | 7.91 | 7.77 | 7.91 | 7.91 | +0.08 (+1.02%) | 7,810,349 |
| 8 Mar 2024 | CNY | 7.83 | 7.89 | 7.73 | 7.83 | 7.83 | +0.03 (+0.38%) | 6,853,800 |
| 7 Mar 2024 | CNY | 7.78 | 7.92 | 7.76 | 7.8 | 7.8 | +0.01 (+0.13%) | 8,682,821 |
| 6 Mar 2024 | CNY | 7.72 | 7.83 | 7.7 | 7.79 | 7.79 | +0.01 (+0.13%) | 6,969,209 |
| 5 Mar 2024 | CNY | 7.8 | 7.9 | 7.74 | 7.78 | 7.78 | -0.07 (-0.89%) | 7,950,742 |
| 4 Mar 2024 | CNY | 7.9 | 7.92 | 7.78 | 7.85 | 7.85 | -0.08 (-1.01%) | 8,322,061 |
| 1 Mar 2024 | CNY | 7.94 | 7.99 | 7.82 | 7.93 | 7.93 | -0.01 (-0.13%) | 9,474,806 |
| 29 Feb 2024 | CNY | 7.62 | 7.94 | 7.56 | 7.94 | 7.94 | +0.18 (+2.32%) | 12,857,324 |
| 28 Feb 2024 | CNY | 7.97 | 8.16 | 7.76 | 7.76 | 7.76 | -0.25 (-3.12%) | 17,675,934 |
| 27 Feb 2024 | CNY | 7.8 | 8.01 | 7.77 | 8.01 | 8.01 | +0.18 (+2.30%) | 12,200,081 |
| 26 Feb 2024 | CNY | 7.82 | 7.91 | 7.79 | 7.83 | 7.83 | +0.01 (+0.13%) | 10,234,621 |
| 23 Feb 2024 | CNY | 7.79 | 7.83 | 7.71 | 7.82 | 7.82 | +0.03 (+0.39%) | 9,429,277 |
| 22 Feb 2024 | CNY | 7.75 | 7.88 | 7.68 | 7.79 | 7.79 | +0.04 (+0.52%) | 9,765,709 |
| 21 Feb 2024 | CNY | 7.68 | 7.94 | 7.63 | 7.75 | 7.75 | +0.05 (+0.65%) | 9,977,342 |
| 20 Feb 2024 | CNY | 7.7 | 7.74 | 7.63 | 7.7 | 7.7 | -0.04 (-0.52%) | 6,613,275 |
| 19 Feb 2024 | CNY | 7.65 | 7.82 | 7.58 | 7.74 | 7.74 | +0.16 (+2.11%) | 9,728,612 |
| 8 Feb 2024 | CNY | 7.19 | 7.6 | 7.15 | 7.58 | 7.58 | +0.35 (+4.84%) | 13,877,437 |
| 7 Feb 2024 | CNY | 7.25 | 7.5 | 7.1 | 7.23 | 7.23 | +0.06 (+0.84%) | 12,060,496 |
| 6 Feb 2024 | CNY | 6.71 | 7.27 | 6.58 | 7.17 | 7.17 | +0.35 (+5.13%) | 12,252,148 |
| 5 Feb 2024 | CNY | 7.4 | 7.4 | 6.7 | 6.82 | 6.82 | -0.62 (-8.33%) | 15,133,683 |
| 2 Feb 2024 | CNY | 7.6 | 7.77 | 7.23 | 7.44 | 7.44 | -0.11 (-1.46%) | 9,625,152 |
