| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 7.98 | 8.06 | 7.95 | 7.99 | 7.99 | +0.01 (+0.13%) | 11,994,335 |
| 1 Apr 2024 | CNY | 7.8 | 7.99 | 7.79 | 7.98 | 7.98 | +0.17 (+2.18%) | 12,026,157 |
| 29 Mar 2024 | CNY | 7.7 | 7.81 | 7.63 | 7.81 | 7.81 | +0.15 (+1.96%) | 4,971,800 |
| 28 Mar 2024 | CNY | 7.45 | 7.71 | 7.43 | 7.66 | 7.66 | +0.24 (+3.23%) | 9,815,734 |
| 27 Mar 2024 | CNY | 7.67 | 7.67 | 7.4 | 7.42 | 7.42 | -0.26 (-3.39%) | 9,184,202 |
| 26 Mar 2024 | CNY | 7.69 | 7.75 | 7.59 | 7.68 | 7.68 | -0.04 (-0.52%) | 8,531,900 |
| 25 Mar 2024 | CNY | 7.83 | 7.93 | 7.71 | 7.72 | 7.72 | -0.16 (-2.03%) | 8,935,200 |
| 22 Mar 2024 | CNY | 8.04 | 8.04 | 7.85 | 7.88 | 7.88 | -0.19 (-2.35%) | 11,037,910 |
| 21 Mar 2024 | CNY | 7.97 | 8.07 | 7.93 | 8.07 | 8.07 | +0.09 (+1.13%) | 13,916,300 |
| 20 Mar 2024 | CNY | 7.95 | 7.98 | 7.92 | 7.98 | 7.98 | +0.03 (+0.38%) | 8,055,230 |
| 19 Mar 2024 | CNY | 7.99 | 8.01 | 7.94 | 7.95 | 7.95 | -0.03 (-0.38%) | 11,855,734 |
| 18 Mar 2024 | CNY | 7.91 | 7.99 | 7.91 | 7.98 | 7.98 | +0.07 (+0.88%) | 12,041,744 |
| 15 Mar 2024 | CNY | 7.87 | 7.94 | 7.79 | 7.91 | 7.91 | +0.04 (+0.51%) | 8,004,310 |
| 14 Mar 2024 | CNY | 7.95 | 8.02 | 7.83 | 7.87 | 7.87 | -0.1 (-1.25%) | 11,299,585 |
| 13 Mar 2024 | CNY | 8.05 | 8.09 | 7.93 | 7.97 | 7.97 | -0.06 (-0.75%) | 11,865,426 |
| 12 Mar 2024 | CNY | 8.02 | 8.07 | 7.96 | 8.03 | 8.03 | +0.01 (+0.12%) | 11,403,755 |
| 11 Mar 2024 | CNY | 7.95 | 8.03 | 7.94 | 8.02 | 8.02 | +0.06 (+0.75%) | 8,531,000 |
| 8 Mar 2024 | CNY | 7.95 | 8.02 | 7.86 | 7.96 | 7.96 | -0.05 (-0.62%) | 10,369,200 |
| 7 Mar 2024 | CNY | 8.02 | 8.2 | 7.98 | 8.01 | 8.01 | -0.05 (-0.62%) | 13,952,329 |
| 6 Mar 2024 | CNY | 8.02 | 8.09 | 7.99 | 8.06 | 8.06 | -0.03 (-0.37%) | 10,048,100 |
| 5 Mar 2024 | CNY | 7.98 | 8.12 | 7.95 | 8.09 | 8.09 | +0.09 (+1.13%) | 12,218,300 |
| 4 Mar 2024 | CNY | 8.06 | 8.09 | 7.97 | 8 | 8 | -0.1 (-1.23%) | 12,363,000 |
| 1 Mar 2024 | CNY | 8 | 8.11 | 7.95 | 8.1 | 8.1 | +0.12 (+1.50%) | 12,807,415 |
| 29 Feb 2024 | CNY | 7.68 | 7.98 | 7.66 | 7.98 | 7.98 | +0.24 (+3.10%) | 14,378,059 |
| 28 Feb 2024 | CNY | 7.9 | 8 | 7.74 | 7.74 | 7.74 | -0.18 (-2.27%) | 17,676,588 |
| 27 Feb 2024 | CNY | 7.81 | 7.92 | 7.77 | 7.92 | 7.92 | +0.08 (+1.02%) | 12,508,226 |
| 26 Feb 2024 | CNY | 7.83 | 7.93 | 7.78 | 7.84 | 7.84 | +0.06 (+0.77%) | 14,586,451 |
| 23 Feb 2024 | CNY | 7.7 | 7.79 | 7.65 | 7.78 | 7.78 | +0.08 (+1.04%) | 11,228,767 |
| 22 Feb 2024 | CNY | 7.65 | 7.71 | 7.57 | 7.7 | 7.7 | +0.06 (+0.79%) | 13,118,682 |
| 21 Feb 2024 | CNY | 7.6 | 7.82 | 7.56 | 7.64 | 7.64 | -0.02 (-0.26%) | 11,020,855 |
