| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.87 | 7.88 | 7.75 | 7.75 | 7.75 | -0.1 (-1.27%) | 15,914,070 |
| 11 Apr 2024 | CNY | 7.81 | 7.93 | 7.81 | 7.85 | 7.85 | -0.03 (-0.38%) | 15,267,470 |
| 10 Apr 2024 | CNY | 7.95 | 7.98 | 7.84 | 7.88 | 7.88 | -0.13 (-1.62%) | 19,828,000 |
| 9 Apr 2024 | CNY | 8.11 | 8.25 | 7.99 | 8.01 | 8.01 | +0.04 (+0.50%) | 31,762,430 |
| 8 Apr 2024 | CNY | 8.04 | 8.1 | 7.94 | 7.97 | 7.97 | -0.08 (-0.99%) | 22,012,470 |
| 3 Apr 2024 | CNY | 8.08 | 8.11 | 8.02 | 8.05 | 8.05 | -0.03 (-0.37%) | 11,151,000 |
| 2 Apr 2024 | CNY | 8.12 | 8.19 | 8.04 | 8.08 | 8.08 | -0.03 (-0.37%) | 15,924,720 |
| 1 Apr 2024 | CNY | 8.09 | 8.13 | 8.04 | 8.11 | 8.11 | +0.12 (+1.50%) | 19,656,360 |
| 29 Mar 2024 | CNY | 7.87 | 8 | 7.84 | 7.99 | 7.99 | +0.1 (+1.27%) | 15,106,600 |
| 28 Mar 2024 | CNY | 7.83 | 7.97 | 7.82 | 7.89 | 7.89 | +0.06 (+0.77%) | 16,601,420 |
| 27 Mar 2024 | CNY | 8 | 8 | 7.83 | 7.83 | 7.83 | -0.17 (-2.13%) | 15,860,940 |
| 26 Mar 2024 | CNY | 7.99 | 8.04 | 7.94 | 8 | 8 | +0.02 (+0.25%) | 13,721,100 |
| 25 Mar 2024 | CNY | 8.1 | 8.17 | 7.96 | 7.98 | 7.98 | -0.23 (-2.80%) | 26,503,870 |
| 22 Mar 2024 | CNY | 8.36 | 8.38 | 8.19 | 8.21 | 8.21 | -0.16 (-1.91%) | 24,871,090 |
| 21 Mar 2024 | CNY | 8.36 | 8.46 | 8.34 | 8.37 | 8.37 | +0.02 (+0.24%) | 22,754,470 |
| 20 Mar 2024 | CNY | 8.3 | 8.39 | 8.26 | 8.35 | 8.35 | +0.05 (+0.60%) | 18,530,340 |
| 19 Mar 2024 | CNY | 8.39 | 8.39 | 8.29 | 8.3 | 8.3 | -0.13 (-1.54%) | 19,972,430 |
| 18 Mar 2024 | CNY | 8.26 | 8.5 | 8.25 | 8.43 | 8.43 | +0.19 (+2.31%) | 35,407,700 |
| 15 Mar 2024 | CNY | 8.14 | 8.24 | 8.1 | 8.24 | 8.24 | +0.09 (+1.10%) | 20,734,380 |
| 14 Mar 2024 | CNY | 8.15 | 8.22 | 8.09 | 8.15 | 8.15 | -0.04 (-0.49%) | 19,791,310 |
| 13 Mar 2024 | CNY | 8.3 | 8.31 | 8.16 | 8.19 | 8.19 | -0.13 (-1.56%) | 26,299,960 |
| 12 Mar 2024 | CNY | 8.32 | 8.36 | 8.23 | 8.32 | 8.32 | +0.02 (+0.24%) | 24,711,840 |
| 11 Mar 2024 | CNY | 8.19 | 8.3 | 8.19 | 8.3 | 8.3 | +0.1 (+1.22%) | 20,682,360 |
| 8 Mar 2024 | CNY | 8.17 | 8.23 | 8.14 | 8.2 | 8.2 | +0.02 (+0.24%) | 19,171,000 |
| 7 Mar 2024 | CNY | 8.27 | 8.35 | 8.18 | 8.18 | 8.18 | -0.1 (-1.21%) | 23,578,700 |
| 6 Mar 2024 | CNY | 8.25 | 8.41 | 8.21 | 8.28 | 8.28 | +0.02 (+0.24%) | 23,022,120 |
| 5 Mar 2024 | CNY | 8.32 | 8.37 | 8.21 | 8.26 | 8.26 | -0.12 (-1.43%) | 26,513,300 |
| 4 Mar 2024 | CNY | 8.46 | 8.51 | 8.31 | 8.38 | 8.38 | -0.15 (-1.76%) | 29,856,910 |
| 1 Mar 2024 | CNY | 8.5 | 8.59 | 8.4 | 8.53 | 8.53 | +0.04 (+0.47%) | 34,387,610 |
| 29 Feb 2024 | CNY | 8.26 | 8.5 | 8.22 | 8.49 | 8.49 | +0.21 (+2.54%) | 41,158,750 |
