| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 9.15 | 9.16 | 8.78 | 8.79 | 8.79 | -0.36 (-3.93%) | 56,873,373 |
| 22 Mar 2024 | CNY | 9.05 | 9.19 | 8.98 | 9.15 | 9.15 | +0.08 (+0.88%) | 51,470,045 |
| 21 Mar 2024 | CNY | 9.04 | 9.16 | 8.9 | 9.07 | 9.07 | +0.03 (+0.33%) | 41,619,308 |
| 20 Mar 2024 | CNY | 8.99 | 9.09 | 8.93 | 9.04 | 9.04 | +0.02 (+0.22%) | 30,507,900 |
| 19 Mar 2024 | CNY | 9.17 | 9.21 | 9.01 | 9.02 | 9.02 | -0.2 (-2.17%) | 49,819,085 |
| 18 Mar 2024 | CNY | 9.04 | 9.38 | 9.02 | 9.22 | 9.22 | +0.24 (+2.67%) | 67,957,084 |
| 15 Mar 2024 | CNY | 8.83 | 9.06 | 8.83 | 8.98 | 8.98 | +0.12 (+1.35%) | 51,968,010 |
| 14 Mar 2024 | CNY | 8.85 | 9.02 | 8.83 | 8.86 | 8.86 | -0.05 (-0.56%) | 46,434,150 |
| 13 Mar 2024 | CNY | 8.84 | 9.03 | 8.79 | 8.91 | 8.91 | +0.01 (+0.11%) | 47,775,122 |
| 12 Mar 2024 | CNY | 8.93 | 9.01 | 8.82 | 8.9 | 8.9 | -0.12 (-1.33%) | 50,275,567 |
| 11 Mar 2024 | CNY | 8.63 | 9.17 | 8.58 | 9.02 | 9.02 | +0.38 (+4.40%) | 95,690,940 |
| 8 Mar 2024 | CNY | 8.54 | 8.69 | 8.53 | 8.64 | 8.64 | +0.15 (+1.77%) | 45,175,854 |
| 7 Mar 2024 | CNY | 8.68 | 8.78 | 8.47 | 8.49 | 8.49 | -0.2 (-2.30%) | 49,183,795 |
| 6 Mar 2024 | CNY | 8.5 | 8.84 | 8.35 | 8.69 | 8.69 | +0.15 (+1.76%) | 85,857,316 |
| 5 Mar 2024 | CNY | 8.58 | 8.65 | 8.5 | 8.54 | 8.54 | -0.05 (-0.58%) | 48,823,688 |
| 4 Mar 2024 | CNY | 8.47 | 8.73 | 8.45 | 8.59 | 8.59 | +0.04 (+0.47%) | 75,562,029 |
| 1 Mar 2024 | CNY | 8.2 | 8.65 | 8.18 | 8.55 | 8.55 | +0.33 (+4.01%) | 107,268,079 |
| 29 Feb 2024 | CNY | 7.87 | 8.22 | 7.86 | 8.22 | 8.22 | +0.3 (+3.79%) | 73,011,240 |
| 28 Feb 2024 | CNY | 8.08 | 8.3 | 7.92 | 7.92 | 7.92 | -0.13 (-1.61%) | 79,344,407 |
| 27 Feb 2024 | CNY | 7.88 | 8.05 | 7.83 | 8.05 | 8.05 | +0.16 (+2.03%) | 56,942,640 |
| 26 Feb 2024 | CNY | 8.04 | 8.05 | 7.83 | 7.89 | 7.89 | -0.13 (-1.62%) | 56,264,281 |
| 23 Feb 2024 | CNY | 7.99 | 8.14 | 7.9 | 8.02 | 8.02 | +0.08 (+1.01%) | 59,488,531 |
| 22 Feb 2024 | CNY | 7.92 | 7.99 | 7.86 | 7.94 | 7.94 | -0.01 (-0.13%) | 52,470,108 |
| 21 Feb 2024 | CNY | 7.96 | 8.31 | 7.89 | 7.95 | 7.95 | -0.03 (-0.38%) | 81,028,575 |
| 20 Feb 2024 | CNY | 7.85 | 8.01 | 7.82 | 7.98 | 7.98 | +0.06 (+0.76%) | 46,734,499 |
| 19 Feb 2024 | CNY | 8.13 | 8.13 | 7.8 | 7.92 | 7.92 | -0.1 (-1.25%) | 74,798,944 |
| 8 Feb 2024 | CNY | 8.21 | 8.46 | 7.96 | 8.02 | 8.02 | -0.05 (-0.62%) | 106,441,876 |
| 7 Feb 2024 | CNY | 7.65 | 8.1 | 7.6 | 8.07 | 8.07 | +0.41 (+5.35%) | 98,518,373 |
| 6 Feb 2024 | CNY | 7.1 | 7.78 | 7.04 | 7.66 | 7.66 | +0.4 (+5.51%) | 62,004,983 |
| 5 Feb 2024 | CNY | 7.18 | 7.34 | 6.88 | 7.26 | 7.26 | -0.11 (-1.49%) | 53,406,848 |
