| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 8.15 | 8.36 | 8.04 | 8.06 | 8.06 | +0.03 (+0.37%) | 38,226,563 |
| 15 Apr 2024 | CNY | 7.76 | 8.13 | 7.75 | 8.03 | 8.03 | +0.32 (+4.15%) | 29,828,171 |
| 12 Apr 2024 | CNY | 7.71 | 7.81 | 7.68 | 7.71 | 7.71 | -0.03 (-0.39%) | 10,304,562 |
| 11 Apr 2024 | CNY | 7.51 | 7.82 | 7.5 | 7.74 | 7.74 | +0.18 (+2.38%) | 18,309,869 |
| 10 Apr 2024 | CNY | 7.76 | 7.79 | 7.51 | 7.56 | 7.56 | -0.24 (-3.08%) | 18,868,079 |
| 9 Apr 2024 | CNY | 7.75 | 7.81 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 11,452,200 |
| 8 Apr 2024 | CNY | 7.85 | 7.88 | 7.74 | 7.75 | 7.75 | -0.09 (-1.15%) | 11,048,451 |
| 3 Apr 2024 | CNY | 7.91 | 7.94 | 7.71 | 7.84 | 7.84 | -0.11 (-1.38%) | 15,262,252 |
| 2 Apr 2024 | CNY | 8.19 | 8.2 | 7.88 | 7.95 | 7.95 | -0.24 (-2.93%) | 20,093,389 |
| 1 Apr 2024 | CNY | 8.05 | 8.21 | 8.01 | 8.19 | 8.19 | +0.16 (+1.99%) | 17,773,582 |
| 29 Mar 2024 | CNY | 8.08 | 8.09 | 7.93 | 8.03 | 8.03 | -0.06 (-0.74%) | 7,777,317 |
| 28 Mar 2024 | CNY | 7.85 | 8.18 | 7.81 | 8.09 | 8.09 | +0.23 (+2.93%) | 23,019,587 |
| 27 Mar 2024 | CNY | 8.06 | 8.12 | 7.84 | 7.86 | 7.86 | -0.23 (-2.84%) | 21,514,373 |
| 26 Mar 2024 | CNY | 8.17 | 8.27 | 7.99 | 8.09 | 8.09 | -0.12 (-1.46%) | 20,305,649 |
| 25 Mar 2024 | CNY | 8.55 | 8.72 | 8.17 | 8.21 | 8.21 | -0.39 (-4.53%) | 29,945,216 |
| 22 Mar 2024 | CNY | 8.32 | 8.7 | 8.31 | 8.6 | 8.6 | +0.2 (+2.38%) | 40,168,802 |
| 21 Mar 2024 | CNY | 8.32 | 8.55 | 8.32 | 8.4 | 8.4 | +0.15 (+1.82%) | 30,745,438 |
| 20 Mar 2024 | CNY | 8.04 | 8.31 | 8.01 | 8.25 | 8.25 | +0.2 (+2.48%) | 29,449,391 |
| 19 Mar 2024 | CNY | 7.99 | 8.23 | 7.96 | 8.05 | 8.05 | +0.12 (+1.51%) | 37,986,029 |
| 18 Mar 2024 | CNY | 7.9 | 7.99 | 7.85 | 7.93 | 7.93 | +0.03 (+0.38%) | 27,458,499 |
| 15 Mar 2024 | CNY | 7.95 | 8.02 | 7.84 | 7.9 | 7.9 | -0.1 (-1.25%) | 19,204,830 |
| 14 Mar 2024 | CNY | 8.08 | 8.12 | 7.9 | 8 | 8 | -0.16 (-1.96%) | 18,627,051 |
| 13 Mar 2024 | CNY | 8.02 | 8.33 | 7.93 | 8.16 | 8.16 | +0.1 (+1.24%) | 37,041,743 |
| 12 Mar 2024 | CNY | 8.25 | 8.25 | 7.97 | 8.06 | 8.06 | -0.07 (-0.86%) | 20,054,425 |
| 11 Mar 2024 | CNY | 8.05 | 8.14 | 7.94 | 8.13 | 8.13 | -0.04 (-0.49%) | 24,515,414 |
| 8 Mar 2024 | CNY | 7.84 | 8.18 | 7.81 | 8.17 | 8.17 | +0.29 (+3.68%) | 29,798,052 |
| 7 Mar 2024 | CNY | 8.01 | 8.03 | 7.76 | 7.88 | 7.88 | -0.21 (-2.60%) | 30,080,390 |
| 6 Mar 2024 | CNY | 7.78 | 8.09 | 7.76 | 8.09 | 8.09 | +0.23 (+2.93%) | 31,555,113 |
| 5 Mar 2024 | CNY | 7.62 | 7.95 | 7.56 | 7.86 | 7.86 | +0.2 (+2.61%) | 38,326,481 |
| 4 Mar 2024 | CNY | 7.53 | 7.69 | 7.41 | 7.66 | 7.66 | +0.18 (+2.41%) | 27,871,433 |
