| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 9.77 | 9.9 | 9.66 | 9.87 | 9.87 | +0.12 (+1.23%) | 23,185,798 |
| 14 Mar 2024 | CNY | 9.46 | 9.8 | 9.37 | 9.75 | 9.75 | +0.14 (+1.46%) | 25,494,580 |
| 13 Mar 2024 | CNY | 9.44 | 9.71 | 9.41 | 9.61 | 9.61 | +0.17 (+1.80%) | 22,758,334 |
| 12 Mar 2024 | CNY | 9.79 | 9.81 | 9.38 | 9.44 | 9.44 | -0.36 (-3.67%) | 24,341,962 |
| 11 Mar 2024 | CNY | 9.86 | 10.01 | 9.65 | 9.8 | 9.8 | -0.03 (-0.31%) | 21,170,090 |
| 8 Mar 2024 | CNY | 9.71 | 9.93 | 9.66 | 9.83 | 9.83 | +0.12 (+1.24%) | 21,917,753 |
| 7 Mar 2024 | CNY | 9.63 | 9.78 | 9.58 | 9.71 | 9.71 | +0.06 (+0.62%) | 21,063,396 |
| 6 Mar 2024 | CNY | 9.63 | 9.79 | 9.62 | 9.65 | 9.65 | +0.02 (+0.21%) | 21,041,939 |
| 5 Mar 2024 | CNY | 9.48 | 9.78 | 9.4 | 9.63 | 9.63 | +0.15 (+1.58%) | 24,540,499 |
| 4 Mar 2024 | CNY | 9.15 | 9.49 | 9.11 | 9.48 | 9.48 | +0.3 (+3.27%) | 24,123,694 |
| 1 Mar 2024 | CNY | 9.18 | 9.37 | 9.15 | 9.18 | 9.18 | -0.01 (-0.11%) | 19,355,552 |
| 29 Feb 2024 | CNY | 9 | 9.2 | 8.95 | 9.19 | 9.19 | +0.17 (+1.88%) | 20,452,108 |
| 28 Feb 2024 | CNY | 8.95 | 9.17 | 8.9 | 9.02 | 9.02 | +0.07 (+0.78%) | 26,672,241 |
| 27 Feb 2024 | CNY | 8.94 | 8.99 | 8.85 | 8.95 | 8.95 | +0.09 (+1.02%) | 17,650,131 |
| 26 Feb 2024 | CNY | 9.12 | 9.18 | 8.83 | 8.86 | 8.86 | -0.31 (-3.38%) | 28,537,844 |
| 23 Feb 2024 | CNY | 9.17 | 9.29 | 9.08 | 9.17 | 9.17 | +0.01 (+0.11%) | 16,725,127 |
| 22 Feb 2024 | CNY | 8.89 | 9.18 | 8.86 | 9.16 | 9.16 | +0.25 (+2.81%) | 21,980,011 |
| 21 Feb 2024 | CNY | 8.88 | 9.25 | 8.88 | 8.91 | 8.91 | 0.0 (0.0%) | 36,287,341 |
| 20 Feb 2024 | CNY | 8.68 | 8.92 | 8.61 | 8.91 | 8.91 | +0.24 (+2.77%) | 25,808,310 |
| 19 Feb 2024 | CNY | 8.53 | 8.71 | 8.48 | 8.67 | 8.67 | +0.16 (+1.88%) | 23,457,037 |
| 8 Feb 2024 | CNY | 8.59 | 8.73 | 8.45 | 8.51 | 8.51 | -0.06 (-0.70%) | 32,255,569 |
| 7 Feb 2024 | CNY | 8.36 | 8.59 | 8.31 | 8.57 | 8.57 | +0.21 (+2.51%) | 30,041,860 |
| 6 Feb 2024 | CNY | 8.02 | 8.48 | 8.01 | 8.36 | 8.36 | +0.28 (+3.47%) | 25,955,921 |
| 5 Feb 2024 | CNY | 8.09 | 8.24 | 7.85 | 8.08 | 8.08 | -0.04 (-0.49%) | 33,114,767 |
| 2 Feb 2024 | CNY | 8.21 | 8.35 | 7.96 | 8.12 | 8.12 | -0.09 (-1.10%) | 21,838,731 |
| 1 Feb 2024 | CNY | 8.28 | 8.41 | 8.17 | 8.21 | 8.21 | -0.08 (-0.97%) | 14,661,234 |
| 31 Jan 2024 | CNY | 8.39 | 8.49 | 8.25 | 8.29 | 8.29 | -0.15 (-1.78%) | 21,250,886 |
| 30 Jan 2024 | CNY | 8.5 | 8.62 | 8.4 | 8.44 | 8.44 | -0.08 (-0.94%) | 16,867,137 |
| 29 Jan 2024 | CNY | 8.5 | 8.61 | 8.45 | 8.52 | 8.52 | +0.03 (+0.35%) | 18,061,046 |
| 26 Jan 2024 | CNY | 8.37 | 8.51 | 8.37 | 8.49 | 8.49 | +0.08 (+0.95%) | 15,667,299 |
