| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 10.05 | 10.52 | 10 | 10.27 | 10.27 | +0.09 (+0.88%) | 281,490,891 |
| 3 Apr 2024 | CNY | 10.07 | 10.34 | 10 | 10.18 | 10.18 | +0.22 (+2.21%) | 282,812,551 |
| 2 Apr 2024 | CNY | 9.79 | 10.12 | 9.78 | 9.96 | 9.96 | +0.22 (+2.26%) | 222,150,619 |
| 1 Apr 2024 | CNY | 9.8 | 9.9 | 9.66 | 9.74 | 9.74 | -0.14 (-1.42%) | 194,136,016 |
| 29 Mar 2024 | CNY | 9.33 | 9.88 | 9.32 | 9.88 | 9.88 | +0.63 (+6.81%) | 187,157,228 |
| 28 Mar 2024 | CNY | 9.18 | 9.32 | 9.04 | 9.25 | 9.25 | +0.08 (+0.87%) | 157,585,261 |
| 27 Mar 2024 | CNY | 9.14 | 9.24 | 9.09 | 9.17 | 9.17 | -0.04 (-0.43%) | 132,450,804 |
| 26 Mar 2024 | CNY | 9.29 | 9.33 | 9.11 | 9.21 | 9.21 | -0.07 (-0.75%) | 190,946,491 |
| 25 Mar 2024 | CNY | 9.04 | 9.38 | 9.03 | 9.28 | 9.28 | +0.2 (+2.20%) | 180,288,068 |
| 22 Mar 2024 | CNY | 9.11 | 9.23 | 8.96 | 9.08 | 9.08 | -0.09 (-0.98%) | 160,444,702 |
| 21 Mar 2024 | CNY | 9.08 | 9.23 | 9.03 | 9.17 | 9.17 | +0.03 (+0.33%) | 120,783,606 |
| 20 Mar 2024 | CNY | 8.93 | 9.18 | 8.81 | 9.14 | 9.14 | +0.24 (+2.70%) | 183,131,638 |
| 19 Mar 2024 | CNY | 8.88 | 9.05 | 8.87 | 8.9 | 8.9 | +0.04 (+0.45%) | 154,847,775 |
| 18 Mar 2024 | CNY | 8.83 | 8.92 | 8.75 | 8.86 | 8.86 | +0.01 (+0.11%) | 108,472,056 |
| 15 Mar 2024 | CNY | 8.8 | 8.88 | 8.69 | 8.85 | 8.85 | +0.06 (+0.68%) | 161,067,415 |
| 14 Mar 2024 | CNY | 8.68 | 8.92 | 8.67 | 8.79 | 8.79 | +0.1 (+1.15%) | 213,697,775 |
| 13 Mar 2024 | CNY | 8.63 | 8.75 | 8.53 | 8.69 | 8.69 | +0.01 (+0.12%) | 173,854,176 |
| 12 Mar 2024 | CNY | 8.95 | 8.96 | 8.66 | 8.68 | 8.68 | -0.32 (-3.56%) | 256,919,902 |
| 11 Mar 2024 | CNY | 9.1 | 9.14 | 8.89 | 9 | 9 | -0.18 (-1.96%) | 223,114,002 |
| 8 Mar 2024 | CNY | 9.05 | 9.21 | 8.96 | 9.18 | 9.18 | +0.11 (+1.21%) | 202,721,600 |
| 7 Mar 2024 | CNY | 8.95 | 9.24 | 8.95 | 9.07 | 9.07 | +0.09 (+1.00%) | 212,986,731 |
| 6 Mar 2024 | CNY | 9.03 | 9.18 | 8.92 | 8.98 | 8.98 | -0.07 (-0.77%) | 191,910,508 |
| 5 Mar 2024 | CNY | 9.05 | 9.14 | 8.93 | 9.05 | 9.05 | -0.07 (-0.77%) | 249,929,865 |
| 4 Mar 2024 | CNY | 8.81 | 9.15 | 8.78 | 9.12 | 9.12 | +0.34 (+3.87%) | 313,545,401 |
| 1 Mar 2024 | CNY | 8.78 | 8.88 | 8.72 | 8.78 | 8.78 | -0.06 (-0.68%) | 176,714,038 |
| 29 Feb 2024 | CNY | 8.78 | 8.88 | 8.74 | 8.84 | 8.84 | 0.0 (0.0%) | 206,939,563 |
| 28 Feb 2024 | CNY | 8.81 | 8.97 | 8.68 | 8.84 | 8.84 | -0.04 (-0.45%) | 278,727,374 |
| 27 Feb 2024 | CNY | 8.84 | 9.01 | 8.8 | 8.88 | 8.88 | +0.04 (+0.45%) | 208,408,701 |
| 26 Feb 2024 | CNY | 9 | 9.13 | 8.81 | 8.84 | 8.84 | -0.23 (-2.54%) | 248,728,463 |
| 23 Feb 2024 | CNY | 9.29 | 9.33 | 9 | 9.07 | 9.07 | -0.14 (-1.52%) | 282,484,704 |
