| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 8.22 | 8.48 | 8.21 | 8.35 | 8.35 | +0.12 (+1.46%) | 94,786,993 |
| 13 Mar 2024 | CNY | 8.39 | 8.41 | 8.19 | 8.23 | 8.23 | -0.17 (-2.02%) | 86,937,312 |
| 12 Mar 2024 | CNY | 8.52 | 8.53 | 8.38 | 8.4 | 8.4 | -0.13 (-1.52%) | 88,344,829 |
| 11 Mar 2024 | CNY | 8.5 | 8.58 | 8.46 | 8.53 | 8.53 | +0.06 (+0.71%) | 61,781,291 |
| 8 Mar 2024 | CNY | 8.38 | 8.5 | 8.36 | 8.47 | 8.47 | +0.08 (+0.95%) | 53,032,607 |
| 7 Mar 2024 | CNY | 8.42 | 8.55 | 8.39 | 8.39 | 8.39 | -0.03 (-0.36%) | 75,291,822 |
| 6 Mar 2024 | CNY | 8.53 | 8.54 | 8.41 | 8.42 | 8.42 | -0.11 (-1.29%) | 62,972,717 |
| 5 Mar 2024 | CNY | 8.41 | 8.56 | 8.37 | 8.53 | 8.53 | +0.11 (+1.31%) | 87,283,313 |
| 4 Mar 2024 | CNY | 8.55 | 8.57 | 8.39 | 8.42 | 8.42 | -0.17 (-1.98%) | 110,993,397 |
| 1 Mar 2024 | CNY | 8.65 | 8.7 | 8.53 | 8.59 | 8.59 | -0.09 (-1.04%) | 93,234,904 |
| 29 Feb 2024 | CNY | 8.6 | 8.68 | 8.51 | 8.68 | 8.68 | +0.05 (+0.58%) | 100,251,827 |
| 28 Feb 2024 | CNY | 8.5 | 8.83 | 8.49 | 8.63 | 8.63 | +0.1 (+1.17%) | 170,278,916 |
| 27 Feb 2024 | CNY | 8.46 | 8.54 | 8.42 | 8.53 | 8.53 | +0.05 (+0.59%) | 85,393,944 |
| 26 Feb 2024 | CNY | 8.72 | 8.72 | 8.46 | 8.48 | 8.48 | -0.27 (-3.09%) | 125,588,475 |
| 23 Feb 2024 | CNY | 8.73 | 8.79 | 8.64 | 8.75 | 8.75 | -0.01 (-0.11%) | 103,556,701 |
| 22 Feb 2024 | CNY | 8.64 | 8.77 | 8.62 | 8.76 | 8.76 | +0.03 (+0.34%) | 101,386,657 |
| 21 Feb 2024 | CNY | 8.46 | 8.95 | 8.41 | 8.73 | 8.73 | +0.26 (+3.07%) | 173,686,727 |
| 20 Feb 2024 | CNY | 8.45 | 8.5 | 8.4 | 8.47 | 8.47 | -0.04 (-0.47%) | 98,629,132 |
| 19 Feb 2024 | CNY | 8.37 | 8.51 | 8.26 | 8.51 | 8.51 | +0.13 (+1.55%) | 157,052,530 |
| 8 Feb 2024 | CNY | 8.41 | 8.5 | 8.26 | 8.38 | 8.38 | -0.01 (-0.12%) | 125,365,287 |
| 7 Feb 2024 | CNY | 8.23 | 8.52 | 8.14 | 8.39 | 8.39 | +0.1 (+1.21%) | 150,674,800 |
| 6 Feb 2024 | CNY | 7.96 | 8.38 | 7.84 | 8.29 | 8.29 | +0.29 (+3.63%) | 153,855,760 |
| 5 Feb 2024 | CNY | 8.19 | 8.38 | 7.9 | 8 | 8 | -0.27 (-3.26%) | 152,636,953 |
| 2 Feb 2024 | CNY | 8.2 | 8.57 | 8.08 | 8.27 | 8.27 | +0.01 (+0.12%) | 191,110,385 |
| 1 Feb 2024 | CNY | 8.4 | 8.49 | 8.2 | 8.26 | 8.26 | -0.34 (-3.95%) | 207,760,920 |
| 31 Jan 2024 | CNY | 8.68 | 8.87 | 8.51 | 8.6 | 8.6 | -0.21 (-2.38%) | 176,056,586 |
| 30 Jan 2024 | CNY | 8.6 | 9.03 | 8.55 | 8.81 | 8.81 | +0.15 (+1.73%) | 240,855,498 |
| 29 Jan 2024 | CNY | 8.43 | 9.29 | 8.35 | 8.66 | 8.66 | +0.2 (+2.36%) | 337,277,406 |
| 26 Jan 2024 | CNY | 8.4 | 8.59 | 8.24 | 8.46 | 8.46 | +0.02 (+0.24%) | 222,546,955 |
| 25 Jan 2024 | CNY | 7.89 | 8.5 | 7.82 | 8.44 | 8.44 | +0.66 (+8.48%) | 289,328,575 |
