| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 7.95 | 8.1 | 7.92 | 8.06 | 8.06 | +0.09 (+1.13%) | 6,529,729 |
| 28 Mar 2024 | CNY | 7.81 | 7.98 | 7.7 | 7.97 | 7.97 | +0.22 (+2.84%) | 13,908,887 |
| 27 Mar 2024 | CNY | 7.81 | 7.88 | 7.74 | 7.75 | 7.75 | -0.06 (-0.77%) | 10,598,615 |
| 26 Mar 2024 | CNY | 7.85 | 7.9 | 7.8 | 7.81 | 7.81 | -0.05 (-0.64%) | 9,182,926 |
| 25 Mar 2024 | CNY | 7.8 | 7.97 | 7.75 | 7.86 | 7.86 | +0.06 (+0.77%) | 12,944,786 |
| 22 Mar 2024 | CNY | 7.95 | 7.97 | 7.75 | 7.8 | 7.8 | -0.17 (-2.13%) | 14,601,102 |
| 21 Mar 2024 | CNY | 8.02 | 8.07 | 7.96 | 7.97 | 7.97 | -0.08 (-0.99%) | 10,805,063 |
| 20 Mar 2024 | CNY | 8.1 | 8.17 | 7.96 | 8.05 | 8.05 | -0.09 (-1.11%) | 10,518,300 |
| 19 Mar 2024 | CNY | 8.27 | 8.3 | 8.12 | 8.14 | 8.14 | -0.13 (-1.57%) | 11,356,886 |
| 18 Mar 2024 | CNY | 8.04 | 8.31 | 8.04 | 8.27 | 8.27 | +0.21 (+2.61%) | 22,531,931 |
| 15 Mar 2024 | CNY | 7.88 | 8.06 | 7.84 | 8.06 | 8.06 | +0.14 (+1.77%) | 13,476,583 |
| 14 Mar 2024 | CNY | 8.07 | 8.1 | 7.88 | 7.92 | 7.92 | -0.07 (-0.88%) | 13,458,117 |
| 13 Mar 2024 | CNY | 8.03 | 8.05 | 7.87 | 7.99 | 7.99 | -0.07 (-0.87%) | 14,854,605 |
| 12 Mar 2024 | CNY | 8.05 | 8.15 | 7.98 | 8.06 | 8.06 | -0.01 (-0.12%) | 13,162,875 |
| 11 Mar 2024 | CNY | 8.07 | 8.14 | 7.94 | 8.07 | 8.07 | +0.03 (+0.37%) | 19,337,600 |
| 8 Mar 2024 | CNY | 7.82 | 8.06 | 7.81 | 8.04 | 8.04 | +0.24 (+3.08%) | 17,220,093 |
| 7 Mar 2024 | CNY | 7.91 | 7.96 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 15,015,537 |
| 6 Mar 2024 | CNY | 7.86 | 7.97 | 7.72 | 7.95 | 7.95 | +0.07 (+0.89%) | 17,904,818 |
| 5 Mar 2024 | CNY | 7.9 | 7.96 | 7.82 | 7.88 | 7.88 | -0.02 (-0.25%) | 14,721,864 |
| 4 Mar 2024 | CNY | 7.97 | 8.01 | 7.81 | 7.9 | 7.9 | -0.1 (-1.25%) | 25,371,969 |
| 1 Mar 2024 | CNY | 8.14 | 8.14 | 7.91 | 8 | 8 | -0.14 (-1.72%) | 20,205,627 |
| 29 Feb 2024 | CNY | 7.91 | 8.24 | 7.9 | 8.14 | 8.14 | +0.13 (+1.62%) | 31,217,089 |
| 28 Feb 2024 | CNY | 7.87 | 8.17 | 7.87 | 8.01 | 8.01 | +0.1 (+1.26%) | 33,911,365 |
| 27 Feb 2024 | CNY | 7.81 | 7.95 | 7.78 | 7.91 | 7.91 | +0.1 (+1.28%) | 17,747,079 |
| 26 Feb 2024 | CNY | 7.88 | 7.95 | 7.7 | 7.81 | 7.81 | -0.07 (-0.89%) | 19,891,171 |
| 23 Feb 2024 | CNY | 7.94 | 8.01 | 7.83 | 7.88 | 7.88 | -0.06 (-0.76%) | 18,526,130 |
| 22 Feb 2024 | CNY | 7.83 | 8.09 | 7.81 | 7.94 | 7.94 | +0.08 (+1.02%) | 21,895,012 |
| 21 Feb 2024 | CNY | 7.86 | 8.03 | 7.73 | 7.86 | 7.86 | -0.06 (-0.76%) | 26,062,929 |
| 20 Feb 2024 | CNY | 7.86 | 8.05 | 7.8 | 7.92 | 7.92 | -0.07 (-0.88%) | 26,086,011 |
| 19 Feb 2024 | CNY | 8.1 | 8.19 | 7.86 | 7.99 | 7.99 | -0.17 (-2.08%) | 37,111,698 |
