| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 8.98 | 8.99 | 8.88 | 8.93 | 8.93 | -0.04 (-0.45%) | 4,340,852 |
| 1 Apr 2024 | CNY | 8.82 | 8.97 | 8.8 | 8.97 | 8.97 | +0.23 (+2.63%) | 5,891,567 |
| 29 Mar 2024 | CNY | 8.79 | 8.79 | 8.68 | 8.74 | 8.74 | -0.03 (-0.34%) | 3,202,017 |
| 28 Mar 2024 | CNY | 8.74 | 8.91 | 8.71 | 8.77 | 8.77 | +0.02 (+0.23%) | 5,846,005 |
| 27 Mar 2024 | CNY | 9 | 9 | 8.74 | 8.75 | 8.75 | -0.2 (-2.23%) | 6,312,971 |
| 26 Mar 2024 | CNY | 8.95 | 9.14 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 6,537,371 |
| 25 Mar 2024 | CNY | 9.12 | 9.17 | 8.97 | 9 | 9 | -0.11 (-1.21%) | 6,507,636 |
| 22 Mar 2024 | CNY | 9.28 | 9.33 | 9.1 | 9.11 | 9.11 | -0.23 (-2.46%) | 7,339,789 |
| 21 Mar 2024 | CNY | 9.32 | 9.43 | 9.29 | 9.34 | 9.34 | +0.04 (+0.43%) | 6,341,106 |
| 20 Mar 2024 | CNY | 9.23 | 9.4 | 9.21 | 9.3 | 9.3 | +0.06 (+0.65%) | 5,939,302 |
| 19 Mar 2024 | CNY | 9.42 | 9.43 | 9.22 | 9.24 | 9.24 | -0.17 (-1.81%) | 8,008,965 |
| 18 Mar 2024 | CNY | 9.24 | 9.6 | 9.2 | 9.41 | 9.41 | +0.2 (+2.17%) | 13,656,811 |
| 15 Mar 2024 | CNY | 8.97 | 9.3 | 8.96 | 9.21 | 9.21 | +0.22 (+2.45%) | 13,245,559 |
| 14 Mar 2024 | CNY | 8.99 | 9.15 | 8.93 | 8.99 | 8.99 | -0.02 (-0.22%) | 7,876,850 |
| 13 Mar 2024 | CNY | 9.07 | 9.08 | 8.91 | 9.01 | 9.01 | -0.07 (-0.77%) | 7,875,306 |
| 12 Mar 2024 | CNY | 8.91 | 9.09 | 8.89 | 9.08 | 9.08 | +0.17 (+1.91%) | 8,356,534 |
| 11 Mar 2024 | CNY | 8.81 | 8.92 | 8.73 | 8.91 | 8.91 | +0.09 (+1.02%) | 6,874,357 |
| 8 Mar 2024 | CNY | 8.76 | 8.85 | 8.67 | 8.82 | 8.82 | +0.06 (+0.68%) | 6,562,427 |
| 7 Mar 2024 | CNY | 8.88 | 8.98 | 8.76 | 8.76 | 8.76 | -0.14 (-1.57%) | 6,819,162 |
| 6 Mar 2024 | CNY | 8.9 | 9 | 8.75 | 8.9 | 8.9 | 0.0 (0.0%) | 8,147,391 |
| 5 Mar 2024 | CNY | 9.1 | 9.1 | 8.87 | 8.9 | 8.9 | -0.22 (-2.41%) | 12,003,922 |
| 4 Mar 2024 | CNY | 9.22 | 9.25 | 9.06 | 9.12 | 9.12 | -0.11 (-1.19%) | 8,223,300 |
| 1 Mar 2024 | CNY | 9.19 | 9.3 | 9.14 | 9.23 | 9.23 | +0.04 (+0.44%) | 8,542,598 |
| 29 Feb 2024 | CNY | 9.05 | 9.21 | 9.02 | 9.19 | 9.19 | +0.14 (+1.55%) | 11,080,413 |
| 28 Feb 2024 | CNY | 9.24 | 9.39 | 9.05 | 9.05 | 9.05 | -0.19 (-2.06%) | 13,704,328 |
| 27 Feb 2024 | CNY | 9.11 | 9.32 | 9.07 | 9.24 | 9.24 | +0.07 (+0.76%) | 8,291,043 |
| 26 Feb 2024 | CNY | 9.27 | 9.32 | 9.09 | 9.17 | 9.17 | -0.07 (-0.76%) | 8,461,214 |
| 23 Feb 2024 | CNY | 9.15 | 9.27 | 9.04 | 9.24 | 9.24 | +0.15 (+1.65%) | 11,294,899 |
| 22 Feb 2024 | CNY | 9.06 | 9.15 | 8.99 | 9.09 | 9.09 | +0.01 (+0.11%) | 7,739,847 |
| 21 Feb 2024 | CNY | 9.1 | 9.32 | 9.01 | 9.08 | 9.08 | -0.07 (-0.77%) | 10,589,746 |
