| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 8.32 | 8.44 | 8.29 | 8.43 | 8.43 | +0.11 (+1.32%) | 7,309,700 |
| 28 Mar 2024 | CNY | 8.3 | 8.39 | 8.23 | 8.32 | 8.32 | +0.02 (+0.24%) | 12,223,022 |
| 27 Mar 2024 | CNY | 8.33 | 8.43 | 8.3 | 8.3 | 8.3 | -0.09 (-1.07%) | 10,607,406 |
| 26 Mar 2024 | CNY | 8.3 | 8.41 | 8.28 | 8.39 | 8.39 | +0.06 (+0.72%) | 13,991,200 |
| 25 Mar 2024 | CNY | 8.31 | 8.44 | 8.22 | 8.33 | 8.33 | +0.01 (+0.12%) | 12,828,116 |
| 22 Mar 2024 | CNY | 8.47 | 8.49 | 8.32 | 8.32 | 8.32 | -0.17 (-2.00%) | 13,635,393 |
| 21 Mar 2024 | CNY | 8.53 | 8.55 | 8.47 | 8.49 | 8.49 | -0.03 (-0.35%) | 8,535,314 |
| 20 Mar 2024 | CNY | 8.53 | 8.57 | 8.49 | 8.52 | 8.52 | -0.01 (-0.12%) | 7,736,044 |
| 19 Mar 2024 | CNY | 8.61 | 8.63 | 8.53 | 8.53 | 8.53 | -0.08 (-0.93%) | 8,274,074 |
| 18 Mar 2024 | CNY | 8.54 | 8.62 | 8.5 | 8.61 | 8.61 | +0.07 (+0.82%) | 12,278,400 |
| 15 Mar 2024 | CNY | 8.49 | 8.56 | 8.41 | 8.54 | 8.54 | +0.07 (+0.83%) | 15,050,319 |
| 14 Mar 2024 | CNY | 8.49 | 8.56 | 8.44 | 8.47 | 8.47 | -0.02 (-0.24%) | 9,215,000 |
| 13 Mar 2024 | CNY | 8.52 | 8.52 | 8.4 | 8.49 | 8.49 | -0.03 (-0.35%) | 12,170,104 |
| 12 Mar 2024 | CNY | 8.47 | 8.53 | 8.43 | 8.52 | 8.52 | +0.05 (+0.59%) | 12,794,300 |
| 11 Mar 2024 | CNY | 8.38 | 8.48 | 8.34 | 8.47 | 8.47 | +0.09 (+1.07%) | 12,008,287 |
| 8 Mar 2024 | CNY | 8.38 | 8.42 | 8.31 | 8.38 | 8.38 | 0.0 (0.0%) | 9,909,701 |
| 7 Mar 2024 | CNY | 8.38 | 8.5 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 12,540,677 |
| 6 Mar 2024 | CNY | 8.38 | 8.5 | 8.35 | 8.38 | 8.38 | 0.0 (0.0%) | 10,416,108 |
| 5 Mar 2024 | CNY | 8.43 | 8.47 | 8.37 | 8.38 | 8.38 | -0.05 (-0.59%) | 15,237,653 |
| 4 Mar 2024 | CNY | 8.53 | 8.57 | 8.41 | 8.43 | 8.43 | -0.13 (-1.52%) | 12,506,922 |
| 1 Mar 2024 | CNY | 8.56 | 8.63 | 8.51 | 8.56 | 8.56 | 0.0 (0.0%) | 14,358,500 |
| 29 Feb 2024 | CNY | 8.42 | 8.57 | 8.41 | 8.56 | 8.56 | +0.15 (+1.78%) | 19,006,053 |
| 28 Feb 2024 | CNY | 8.5 | 8.66 | 8.41 | 8.41 | 8.41 | -0.09 (-1.06%) | 25,131,522 |
| 27 Feb 2024 | CNY | 8.4 | 8.5 | 8.38 | 8.5 | 8.5 | +0.08 (+0.95%) | 12,309,333 |
| 26 Feb 2024 | CNY | 8.48 | 8.53 | 8.4 | 8.42 | 8.42 | -0.1 (-1.17%) | 14,826,449 |
| 23 Feb 2024 | CNY | 8.48 | 8.58 | 8.44 | 8.52 | 8.52 | +0.05 (+0.59%) | 19,746,818 |
| 22 Feb 2024 | CNY | 8.44 | 8.48 | 8.36 | 8.47 | 8.47 | +0.02 (+0.24%) | 15,752,876 |
| 21 Feb 2024 | CNY | 8.42 | 8.64 | 8.4 | 8.45 | 8.45 | -0.03 (-0.35%) | 19,566,354 |
| 20 Feb 2024 | CNY | 8.48 | 8.5 | 8.38 | 8.48 | 8.48 | -0.01 (-0.12%) | 14,962,232 |
| 19 Feb 2024 | CNY | 8.9 | 8.91 | 8.43 | 8.49 | 8.49 | -0.24 (-2.75%) | 30,762,985 |
