| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 7.48 | 7.65 | 7.34 | 7.57 | 7.57 | +0.08 (+1.07%) | 2,799,900 |
| 2 Apr 2024 | CNY | 7.48 | 7.57 | 7.4 | 7.49 | 7.49 | +0.05 (+0.67%) | 2,518,938 |
| 1 Apr 2024 | CNY | 7.39 | 7.47 | 7.3 | 7.44 | 7.44 | +0.15 (+2.06%) | 2,677,729 |
| 29 Mar 2024 | CNY | 7.12 | 7.33 | 7.11 | 7.29 | 7.29 | +0.17 (+2.39%) | 1,094,230 |
| 28 Mar 2024 | CNY | 6.95 | 7.17 | 6.91 | 7.12 | 7.12 | +0.17 (+2.45%) | 2,007,182 |
| 27 Mar 2024 | CNY | 7.09 | 7.14 | 6.92 | 6.95 | 6.95 | -0.14 (-1.97%) | 1,893,753 |
| 26 Mar 2024 | CNY | 7 | 7.16 | 6.95 | 7.09 | 7.09 | +0.02 (+0.28%) | 2,622,957 |
| 25 Mar 2024 | CNY | 7.22 | 7.29 | 7.04 | 7.07 | 7.07 | -0.19 (-2.62%) | 2,739,737 |
| 22 Mar 2024 | CNY | 7.46 | 7.55 | 7.25 | 7.26 | 7.26 | -0.22 (-2.94%) | 2,576,700 |
| 21 Mar 2024 | CNY | 7.45 | 7.53 | 7.3 | 7.48 | 7.48 | +0.09 (+1.22%) | 3,237,200 |
| 20 Mar 2024 | CNY | 7.38 | 7.43 | 7.29 | 7.39 | 7.39 | +0.06 (+0.82%) | 1,962,113 |
| 19 Mar 2024 | CNY | 7.46 | 7.48 | 7.3 | 7.33 | 7.33 | -0.06 (-0.81%) | 2,250,642 |
| 18 Mar 2024 | CNY | 7.22 | 7.4 | 7.19 | 7.39 | 7.39 | +0.2 (+2.78%) | 2,189,501 |
| 15 Mar 2024 | CNY | 7.04 | 7.19 | 7 | 7.19 | 7.19 | +0.16 (+2.28%) | 1,970,800 |
| 14 Mar 2024 | CNY | 7.06 | 7.12 | 6.92 | 7.03 | 7.03 | -0.02 (-0.28%) | 2,064,043 |
| 13 Mar 2024 | CNY | 7.08 | 7.14 | 6.96 | 7.05 | 7.05 | -0.04 (-0.56%) | 1,862,491 |
| 12 Mar 2024 | CNY | 6.95 | 7.1 | 6.91 | 7.09 | 7.09 | +0.15 (+2.16%) | 2,610,605 |
| 11 Mar 2024 | CNY | 6.77 | 6.95 | 6.71 | 6.94 | 6.94 | +0.19 (+2.81%) | 2,347,701 |
| 8 Mar 2024 | CNY | 6.76 | 6.78 | 6.56 | 6.75 | 6.75 | +0.04 (+0.60%) | 1,947,963 |
| 7 Mar 2024 | CNY | 6.69 | 6.87 | 6.64 | 6.71 | 6.71 | +0.05 (+0.75%) | 2,305,942 |
| 6 Mar 2024 | CNY | 6.52 | 6.69 | 6.5 | 6.66 | 6.66 | +0.11 (+1.68%) | 1,981,101 |
| 5 Mar 2024 | CNY | 6.75 | 6.76 | 6.53 | 6.55 | 6.55 | -0.21 (-3.11%) | 2,947,700 |
| 4 Mar 2024 | CNY | 6.94 | 6.94 | 6.68 | 6.76 | 6.76 | -0.18 (-2.59%) | 2,984,801 |
| 1 Mar 2024 | CNY | 6.97 | 7.1 | 6.77 | 6.94 | 6.94 | -0.01 (-0.14%) | 2,429,068 |
| 29 Feb 2024 | CNY | 6.58 | 7 | 6.48 | 6.95 | 6.95 | +0.21 (+3.12%) | 5,292,600 |
| 28 Feb 2024 | CNY | 7.47 | 7.77 | 6.74 | 6.74 | 6.74 | -0.75 (-10.01%) | 6,717,405 |
| 27 Feb 2024 | CNY | 7.39 | 7.59 | 7.21 | 7.49 | 7.49 | +0.1 (+1.35%) | 3,277,709 |
| 26 Feb 2024 | CNY | 7.08 | 7.65 | 6.96 | 7.39 | 7.39 | +0.33 (+4.67%) | 4,221,806 |
| 23 Feb 2024 | CNY | 6.73 | 7.08 | 6.73 | 7.06 | 7.06 | +0.33 (+4.90%) | 3,214,080 |
| 22 Feb 2024 | CNY | 6.57 | 6.79 | 6.49 | 6.73 | 6.73 | +0.16 (+2.44%) | 2,891,066 |
