| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 8.61 | 8.66 | 8.53 | 8.64 | 8.64 | +0.04 (+0.47%) | 32,786,883 |
| 14 Mar 2024 | CNY | 8.69 | 8.74 | 8.57 | 8.6 | 8.6 | -0.1 (-1.15%) | 33,444,193 |
| 13 Mar 2024 | CNY | 8.8 | 8.82 | 8.69 | 8.7 | 8.7 | -0.12 (-1.36%) | 37,426,795 |
| 12 Mar 2024 | CNY | 8.78 | 8.89 | 8.76 | 8.82 | 8.82 | +0.08 (+0.92%) | 52,499,121 |
| 11 Mar 2024 | CNY | 8.64 | 8.75 | 8.62 | 8.74 | 8.74 | +0.11 (+1.27%) | 39,537,378 |
| 8 Mar 2024 | CNY | 8.65 | 8.68 | 8.55 | 8.63 | 8.63 | -0.02 (-0.23%) | 35,001,547 |
| 7 Mar 2024 | CNY | 8.76 | 8.79 | 8.61 | 8.65 | 8.65 | -0.09 (-1.03%) | 48,219,762 |
| 6 Mar 2024 | CNY | 8.79 | 8.87 | 8.71 | 8.74 | 8.74 | -0.03 (-0.34%) | 37,953,452 |
| 5 Mar 2024 | CNY | 8.78 | 8.85 | 8.74 | 8.77 | 8.77 | -0.05 (-0.57%) | 40,903,366 |
| 4 Mar 2024 | CNY | 8.95 | 8.97 | 8.78 | 8.82 | 8.82 | -0.15 (-1.67%) | 50,329,517 |
| 1 Mar 2024 | CNY | 8.85 | 8.99 | 8.8 | 8.97 | 8.97 | +0.16 (+1.82%) | 75,586,480 |
| 29 Feb 2024 | CNY | 8.56 | 8.83 | 8.55 | 8.81 | 8.81 | +0.18 (+2.09%) | 69,477,867 |
| 28 Feb 2024 | CNY | 8.84 | 8.96 | 8.6 | 8.63 | 8.63 | -0.15 (-1.71%) | 93,755,007 |
| 27 Feb 2024 | CNY | 8.66 | 8.78 | 8.65 | 8.78 | 8.78 | +0.09 (+1.04%) | 54,409,621 |
| 26 Feb 2024 | CNY | 8.72 | 8.76 | 8.67 | 8.69 | 8.69 | -0.04 (-0.46%) | 41,576,972 |
| 23 Feb 2024 | CNY | 8.73 | 8.77 | 8.65 | 8.73 | 8.73 | +0.03 (+0.34%) | 47,902,141 |
| 22 Feb 2024 | CNY | 8.56 | 8.74 | 8.54 | 8.7 | 8.7 | +0.11 (+1.28%) | 62,948,636 |
| 21 Feb 2024 | CNY | 8.47 | 8.76 | 8.46 | 8.59 | 8.59 | +0.03 (+0.35%) | 88,238,401 |
| 20 Feb 2024 | CNY | 8.44 | 8.6 | 8.4 | 8.56 | 8.56 | +0.06 (+0.71%) | 55,330,028 |
| 19 Feb 2024 | CNY | 8.52 | 8.52 | 8.32 | 8.5 | 8.5 | -0.11 (-1.28%) | 52,650,696 |
| 8 Feb 2024 | CNY | 8.6 | 8.7 | 8.52 | 8.61 | 8.61 | +0.06 (+0.70%) | 68,961,422 |
| 7 Feb 2024 | CNY | 8.45 | 8.6 | 8.35 | 8.55 | 8.55 | +0.12 (+1.42%) | 75,984,647 |
| 6 Feb 2024 | CNY | 8.02 | 8.51 | 7.95 | 8.43 | 8.43 | +0.39 (+4.85%) | 63,772,814 |
| 5 Feb 2024 | CNY | 8.08 | 8.2 | 7.88 | 8.04 | 8.04 | -0.12 (-1.47%) | 54,030,058 |
| 2 Feb 2024 | CNY | 8.3 | 8.33 | 7.9 | 8.16 | 8.16 | -0.13 (-1.57%) | 57,362,686 |
| 1 Feb 2024 | CNY | 8.22 | 8.4 | 8.16 | 8.29 | 8.29 | +0.02 (+0.24%) | 46,088,645 |
| 31 Jan 2024 | CNY | 8.41 | 8.46 | 8.23 | 8.27 | 8.27 | -0.16 (-1.90%) | 42,946,793 |
| 30 Jan 2024 | CNY | 8.47 | 8.61 | 8.43 | 8.43 | 8.43 | -0.12 (-1.40%) | 37,018,396 |
| 29 Jan 2024 | CNY | 8.66 | 8.71 | 8.55 | 8.55 | 8.55 | -0.21 (-2.40%) | 48,812,525 |
| 26 Jan 2024 | CNY | 8.69 | 8.84 | 8.61 | 8.76 | 8.76 | +0.01 (+0.11%) | 62,017,787 |
