| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 8.02 | 8.18 | 8.02 | 8.07 | 8.07 | +0.02 (+0.25%) | 13,754,785 |
| 13 Mar 2024 | CNY | 8.03 | 8.07 | 7.97 | 8.05 | 8.05 | +0.01 (+0.12%) | 11,006,036 |
| 12 Mar 2024 | CNY | 8.07 | 8.08 | 7.98 | 8.04 | 8.04 | -0.03 (-0.37%) | 10,542,788 |
| 11 Mar 2024 | CNY | 8.05 | 8.13 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 8,751,686 |
| 8 Mar 2024 | CNY | 8.01 | 8.07 | 7.94 | 8.05 | 8.05 | +0.05 (+0.63%) | 7,291,100 |
| 7 Mar 2024 | CNY | 8.08 | 8.11 | 8 | 8 | 8 | -0.07 (-0.87%) | 7,894,500 |
| 6 Mar 2024 | CNY | 7.98 | 8.11 | 7.96 | 8.07 | 8.07 | +0.07 (+0.88%) | 9,646,000 |
| 5 Mar 2024 | CNY | 7.99 | 8.01 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 10,262,753 |
| 4 Mar 2024 | CNY | 8.1 | 8.15 | 7.97 | 8.01 | 8.01 | -0.13 (-1.60%) | 15,256,514 |
| 1 Mar 2024 | CNY | 8.16 | 8.27 | 8.05 | 8.14 | 8.14 | +0.03 (+0.37%) | 18,276,912 |
| 29 Feb 2024 | CNY | 7.82 | 8.12 | 7.81 | 8.11 | 8.11 | +0.29 (+3.71%) | 18,217,456 |
| 28 Feb 2024 | CNY | 7.97 | 8.08 | 7.82 | 7.82 | 7.82 | -0.15 (-1.88%) | 17,487,800 |
| 27 Feb 2024 | CNY | 7.91 | 7.97 | 7.84 | 7.97 | 7.97 | +0.05 (+0.63%) | 11,899,274 |
| 26 Feb 2024 | CNY | 7.9 | 8 | 7.85 | 7.92 | 7.92 | -0.02 (-0.25%) | 15,181,300 |
| 23 Feb 2024 | CNY | 7.9 | 7.97 | 7.82 | 7.94 | 7.94 | +0.04 (+0.51%) | 12,954,343 |
| 22 Feb 2024 | CNY | 7.85 | 7.92 | 7.81 | 7.9 | 7.9 | +0.02 (+0.25%) | 14,203,801 |
| 21 Feb 2024 | CNY | 7.84 | 8.06 | 7.8 | 7.88 | 7.88 | -0.01 (-0.13%) | 23,881,798 |
| 20 Feb 2024 | CNY | 7.78 | 7.9 | 7.74 | 7.89 | 7.89 | +0.12 (+1.54%) | 12,056,300 |
| 19 Feb 2024 | CNY | 7.96 | 7.99 | 7.75 | 7.77 | 7.77 | -0.12 (-1.52%) | 19,568,193 |
| 8 Feb 2024 | CNY | 7.85 | 8.12 | 7.81 | 7.89 | 7.89 | +0.03 (+0.38%) | 23,408,389 |
| 7 Feb 2024 | CNY | 7.7 | 7.94 | 7.6 | 7.86 | 7.86 | +0.23 (+3.01%) | 24,112,374 |
| 6 Feb 2024 | CNY | 7.17 | 7.7 | 7.06 | 7.63 | 7.63 | +0.46 (+6.42%) | 21,162,756 |
| 5 Feb 2024 | CNY | 7.38 | 7.43 | 7.01 | 7.17 | 7.17 | -0.33 (-4.40%) | 24,821,602 |
| 2 Feb 2024 | CNY | 7.49 | 7.66 | 7.28 | 7.5 | 7.5 | -0.01 (-0.13%) | 19,311,400 |
| 1 Feb 2024 | CNY | 7.42 | 7.65 | 7.39 | 7.51 | 7.51 | +0.06 (+0.81%) | 10,518,100 |
| 31 Jan 2024 | CNY | 7.7 | 7.78 | 7.4 | 7.45 | 7.45 | -0.24 (-3.12%) | 19,972,546 |
| 30 Jan 2024 | CNY | 7.82 | 7.89 | 7.68 | 7.69 | 7.69 | -0.13 (-1.66%) | 6,537,255 |
| 29 Jan 2024 | CNY | 7.94 | 7.99 | 7.8 | 7.82 | 7.82 | -0.1 (-1.26%) | 8,861,100 |
| 26 Jan 2024 | CNY | 7.87 | 8 | 7.86 | 7.92 | 7.92 | +0.04 (+0.51%) | 10,630,637 |
| 25 Jan 2024 | CNY | 7.74 | 7.92 | 7.68 | 7.88 | 7.88 | +0.16 (+2.07%) | 11,431,758 |
