| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 7.74 | 8 | 7.71 | 7.96 | 7.96 | +0.25 (+3.24%) | 22,908,872 |
| 28 Mar 2024 | CNY | 7.71 | 7.8 | 7.58 | 7.71 | 7.71 | -0.03 (-0.39%) | 31,926,694 |
| 27 Mar 2024 | CNY | 7.78 | 7.86 | 7.72 | 7.74 | 7.74 | -0.04 (-0.51%) | 24,136,099 |
| 26 Mar 2024 | CNY | 7.74 | 7.84 | 7.59 | 7.78 | 7.78 | +0.08 (+1.04%) | 32,880,822 |
| 25 Mar 2024 | CNY | 7.6 | 7.83 | 7.51 | 7.7 | 7.7 | +0.03 (+0.39%) | 36,225,988 |
| 22 Mar 2024 | CNY | 7.83 | 7.83 | 7.58 | 7.67 | 7.67 | -0.14 (-1.79%) | 36,751,203 |
| 21 Mar 2024 | CNY | 7.78 | 7.84 | 7.62 | 7.81 | 7.81 | 0.0 (0.0%) | 41,435,600 |
| 20 Mar 2024 | CNY | 7.6 | 7.86 | 7.57 | 7.81 | 7.81 | +0.16 (+2.09%) | 39,862,283 |
| 19 Mar 2024 | CNY | 7.8 | 7.98 | 7.59 | 7.65 | 7.65 | -0.11 (-1.42%) | 56,440,588 |
| 18 Mar 2024 | CNY | 7.5 | 7.8 | 7.42 | 7.76 | 7.76 | +0.25 (+3.33%) | 54,493,589 |
| 15 Mar 2024 | CNY | 7.35 | 7.53 | 7.24 | 7.51 | 7.51 | +0.12 (+1.62%) | 44,972,733 |
| 14 Mar 2024 | CNY | 7.24 | 7.42 | 7.2 | 7.39 | 7.39 | +0.18 (+2.50%) | 33,683,880 |
| 13 Mar 2024 | CNY | 7.28 | 7.32 | 7.13 | 7.21 | 7.21 | -0.1 (-1.37%) | 42,460,600 |
| 12 Mar 2024 | CNY | 7.45 | 7.5 | 7.2 | 7.31 | 7.31 | -0.2 (-2.66%) | 58,417,727 |
| 11 Mar 2024 | CNY | 7.51 | 7.55 | 7.38 | 7.51 | 7.51 | -0.02 (-0.27%) | 26,109,736 |
| 8 Mar 2024 | CNY | 7.52 | 7.62 | 7.44 | 7.53 | 7.53 | +0.01 (+0.13%) | 30,758,776 |
| 7 Mar 2024 | CNY | 7.44 | 7.56 | 7.37 | 7.52 | 7.52 | +0.07 (+0.94%) | 43,631,994 |
| 6 Mar 2024 | CNY | 7.66 | 7.67 | 7.38 | 7.45 | 7.45 | -0.14 (-1.84%) | 44,479,074 |
| 5 Mar 2024 | CNY | 7.71 | 7.71 | 7.54 | 7.59 | 7.59 | -0.09 (-1.17%) | 29,900,517 |
| 4 Mar 2024 | CNY | 7.29 | 7.76 | 7.29 | 7.68 | 7.68 | +0.47 (+6.52%) | 68,856,768 |
| 1 Mar 2024 | CNY | 7.16 | 7.27 | 7.08 | 7.21 | 7.21 | +0.01 (+0.14%) | 40,907,165 |
| 29 Feb 2024 | CNY | 6.85 | 7.21 | 6.83 | 7.2 | 7.2 | +0.41 (+6.04%) | 69,997,383 |
| 28 Feb 2024 | CNY | 6.86 | 6.89 | 6.78 | 6.79 | 6.79 | -0.07 (-1.02%) | 29,897,401 |
| 27 Feb 2024 | CNY | 6.86 | 6.88 | 6.77 | 6.86 | 6.86 | -0.01 (-0.15%) | 27,074,528 |
| 26 Feb 2024 | CNY | 6.93 | 6.96 | 6.83 | 6.87 | 6.87 | -0.07 (-1.01%) | 26,931,170 |
| 23 Feb 2024 | CNY | 7.14 | 7.17 | 6.9 | 6.94 | 6.94 | -0.18 (-2.53%) | 36,199,573 |
| 22 Feb 2024 | CNY | 7 | 7.12 | 6.95 | 7.12 | 7.12 | +0.12 (+1.71%) | 29,405,407 |
| 21 Feb 2024 | CNY | 6.97 | 7.13 | 6.92 | 7 | 7 | +0.01 (+0.14%) | 28,537,754 |
| 20 Feb 2024 | CNY | 7.13 | 7.19 | 6.95 | 6.99 | 6.99 | -0.14 (-1.96%) | 46,692,632 |
| 19 Feb 2024 | CNY | 6.77 | 7.13 | 6.77 | 7.13 | 7.13 | +0.43 (+6.42%) | 50,169,839 |
