| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 10.86 | 11.3 | 10.6 | 10.73 | 10.73 | -0.02 (-0.19%) | 102,123,877 |
| 3 Apr 2024 | CNY | 10.53 | 11.13 | 10.34 | 10.75 | 10.75 | +0.43 (+4.17%) | 109,918,888 |
| 2 Apr 2024 | CNY | 9.99 | 10.35 | 9.97 | 10.32 | 10.32 | +0.3 (+2.99%) | 51,559,439 |
| 1 Apr 2024 | CNY | 9.74 | 10.1 | 9.72 | 10.02 | 10.02 | +0.31 (+3.19%) | 31,554,337 |
| 29 Mar 2024 | CNY | 9.54 | 9.77 | 9.51 | 9.71 | 9.71 | +0.19 (+2.00%) | 12,871,108 |
| 28 Mar 2024 | CNY | 9.29 | 9.6 | 9.26 | 9.52 | 9.52 | +0.22 (+2.37%) | 18,693,255 |
| 27 Mar 2024 | CNY | 9.63 | 9.75 | 9.3 | 9.3 | 9.3 | -0.37 (-3.83%) | 20,623,986 |
| 26 Mar 2024 | CNY | 9.75 | 9.83 | 9.5 | 9.67 | 9.67 | -0.12 (-1.23%) | 22,126,458 |
| 25 Mar 2024 | CNY | 9.78 | 10.08 | 9.75 | 9.79 | 9.79 | -0.06 (-0.61%) | 26,293,976 |
| 22 Mar 2024 | CNY | 10.07 | 10.17 | 9.78 | 9.85 | 9.85 | -0.29 (-2.86%) | 29,056,732 |
| 21 Mar 2024 | CNY | 10.36 | 10.41 | 10 | 10.14 | 10.14 | -0.11 (-1.07%) | 31,090,561 |
| 20 Mar 2024 | CNY | 10.14 | 10.32 | 10.05 | 10.25 | 10.25 | +0.05 (+0.49%) | 29,755,199 |
| 19 Mar 2024 | CNY | 9.93 | 10.56 | 9.91 | 10.2 | 10.2 | +0.18 (+1.80%) | 54,812,706 |
| 18 Mar 2024 | CNY | 9.72 | 10.14 | 9.61 | 10.02 | 10.02 | +0.35 (+3.62%) | 56,854,728 |
| 15 Mar 2024 | CNY | 9.21 | 9.67 | 9.19 | 9.67 | 9.67 | +0.36 (+3.87%) | 51,427,280 |
| 14 Mar 2024 | CNY | 9.42 | 9.53 | 9.24 | 9.31 | 9.31 | -0.03 (-0.32%) | 30,356,156 |
| 13 Mar 2024 | CNY | 9.38 | 9.43 | 9.32 | 9.34 | 9.34 | -0.06 (-0.64%) | 18,986,855 |
| 12 Mar 2024 | CNY | 9.53 | 9.55 | 9.32 | 9.4 | 9.4 | -0.13 (-1.36%) | 26,585,773 |
| 11 Mar 2024 | CNY | 9.44 | 9.62 | 9.4 | 9.53 | 9.53 | +0.09 (+0.95%) | 32,894,269 |
| 8 Mar 2024 | CNY | 9.35 | 9.48 | 9.22 | 9.44 | 9.44 | +0.06 (+0.64%) | 34,400,558 |
| 7 Mar 2024 | CNY | 9.19 | 9.9 | 9.16 | 9.38 | 9.38 | +0.26 (+2.85%) | 71,513,496 |
| 6 Mar 2024 | CNY | 9.1 | 9.22 | 8.98 | 9.12 | 9.12 | -0.07 (-0.76%) | 23,058,218 |
| 5 Mar 2024 | CNY | 9.16 | 9.6 | 9.09 | 9.19 | 9.19 | -0.02 (-0.22%) | 37,338,025 |
| 4 Mar 2024 | CNY | 9.31 | 9.45 | 9.16 | 9.21 | 9.21 | -0.09 (-0.97%) | 20,856,520 |
| 1 Mar 2024 | CNY | 9.15 | 9.39 | 9.11 | 9.3 | 9.3 | +0.26 (+2.88%) | 35,159,431 |
| 29 Feb 2024 | CNY | 8.83 | 9.2 | 8.83 | 9.04 | 9.04 | +0.09 (+1.01%) | 41,320,580 |
| 28 Feb 2024 | CNY | 9.1 | 9.5 | 8.95 | 8.95 | 8.95 | -0.12 (-1.32%) | 46,704,145 |
| 27 Feb 2024 | CNY | 8.9 | 9.07 | 8.83 | 9.07 | 9.07 | +0.13 (+1.45%) | 23,296,805 |
| 26 Feb 2024 | CNY | 8.95 | 9.11 | 8.89 | 8.94 | 8.94 | -0.02 (-0.22%) | 21,975,323 |
| 23 Feb 2024 | CNY | 8.95 | 8.99 | 8.81 | 8.96 | 8.96 | -0.03 (-0.33%) | 27,750,023 |
