| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.77 | 7.83 | 7.66 | 7.67 | 7.67 | -0.09 (-1.16%) | 3,391,100 |
| 11 Apr 2024 | CNY | 7.8 | 7.88 | 7.7 | 7.76 | 7.76 | -0.05 (-0.64%) | 3,605,480 |
| 10 Apr 2024 | CNY | 8.06 | 8.06 | 7.7 | 7.81 | 7.81 | -0.24 (-2.98%) | 6,203,600 |
| 9 Apr 2024 | CNY | 8.03 | 8.1 | 7.92 | 8.05 | 8.05 | +0.1 (+1.26%) | 5,026,700 |
| 8 Apr 2024 | CNY | 8.5 | 8.5 | 7.93 | 7.95 | 7.95 | -0.55 (-6.47%) | 11,666,340 |
| 3 Apr 2024 | CNY | 8.66 | 8.66 | 8.47 | 8.5 | 8.5 | -0.14 (-1.62%) | 4,191,300 |
| 2 Apr 2024 | CNY | 8.6 | 8.73 | 8.52 | 8.64 | 8.64 | +0.06 (+0.70%) | 6,667,450 |
| 1 Apr 2024 | CNY | 8.35 | 8.58 | 8.35 | 8.58 | 8.58 | +0.17 (+2.02%) | 5,648,200 |
| 29 Mar 2024 | CNY | 8.22 | 8.42 | 8.21 | 8.41 | 8.41 | +0.2 (+2.44%) | 5,939,880 |
| 28 Mar 2024 | CNY | 7.88 | 8.26 | 7.87 | 8.21 | 8.21 | +0.33 (+4.19%) | 6,359,500 |
| 27 Mar 2024 | CNY | 8.25 | 8.27 | 7.85 | 7.88 | 7.88 | -0.42 (-5.06%) | 6,779,890 |
| 26 Mar 2024 | CNY | 8.31 | 8.38 | 8.14 | 8.3 | 8.3 | -0.05 (-0.60%) | 6,534,990 |
| 25 Mar 2024 | CNY | 8.53 | 8.57 | 8.33 | 8.35 | 8.35 | -0.18 (-2.11%) | 5,728,350 |
| 22 Mar 2024 | CNY | 8.7 | 8.73 | 8.46 | 8.53 | 8.53 | -0.19 (-2.18%) | 5,636,580 |
| 21 Mar 2024 | CNY | 8.6 | 8.78 | 8.55 | 8.72 | 8.72 | +0.08 (+0.93%) | 6,686,120 |
| 20 Mar 2024 | CNY | 8.63 | 8.66 | 8.57 | 8.64 | 8.64 | +0.01 (+0.12%) | 5,228,030 |
| 19 Mar 2024 | CNY | 8.6 | 8.7 | 8.54 | 8.63 | 8.63 | +0.02 (+0.23%) | 5,611,900 |
| 18 Mar 2024 | CNY | 8.47 | 8.61 | 8.45 | 8.61 | 8.61 | +0.16 (+1.89%) | 6,213,600 |
| 15 Mar 2024 | CNY | 8.28 | 8.45 | 8.25 | 8.45 | 8.45 | +0.15 (+1.81%) | 5,390,300 |
| 14 Mar 2024 | CNY | 8.4 | 8.48 | 8.21 | 8.3 | 8.3 | -0.15 (-1.78%) | 5,281,480 |
| 13 Mar 2024 | CNY | 8.4 | 8.52 | 8.3 | 8.45 | 8.45 | +0.05 (+0.60%) | 6,777,160 |
| 12 Mar 2024 | CNY | 8.22 | 8.41 | 8.22 | 8.4 | 8.4 | +0.16 (+1.94%) | 6,792,890 |
| 11 Mar 2024 | CNY | 8.17 | 8.24 | 8.1 | 8.24 | 8.24 | +0.08 (+0.98%) | 4,701,700 |
| 8 Mar 2024 | CNY | 8.14 | 8.2 | 8.01 | 8.16 | 8.16 | +0.04 (+0.49%) | 4,251,100 |
| 7 Mar 2024 | CNY | 8.22 | 8.35 | 8.1 | 8.12 | 8.12 | -0.03 (-0.37%) | 5,693,510 |
| 6 Mar 2024 | CNY | 8.06 | 8.22 | 8.04 | 8.15 | 8.15 | +0.01 (+0.12%) | 4,905,080 |
| 5 Mar 2024 | CNY | 8.1 | 8.32 | 8.06 | 8.14 | 8.14 | -0.03 (-0.37%) | 6,723,850 |
| 4 Mar 2024 | CNY | 8.2 | 8.22 | 8 | 8.17 | 8.17 | -0.01 (-0.12%) | 4,726,530 |
| 1 Mar 2024 | CNY | 8.16 | 8.26 | 8.06 | 8.18 | 8.18 | +0.05 (+0.62%) | 5,897,440 |
| 29 Feb 2024 | CNY | 7.78 | 8.13 | 7.71 | 8.13 | 8.13 | +0.33 (+4.23%) | 7,914,600 |
