| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.39 | 7.42 | 7.25 | 7.25 | 7.25 | -0.22 (-2.95%) | 20,077,340 |
| 11 Apr 2024 | CNY | 7.07 | 7.6 | 7.04 | 7.47 | 7.47 | +0.36 (+5.06%) | 39,186,890 |
| 10 Apr 2024 | CNY | 7.4 | 7.4 | 7.07 | 7.11 | 7.11 | -0.29 (-3.92%) | 24,958,590 |
| 9 Apr 2024 | CNY | 7.38 | 7.47 | 7.31 | 7.4 | 7.4 | +0.02 (+0.27%) | 16,946,520 |
| 8 Apr 2024 | CNY | 7.4 | 7.52 | 7.33 | 7.38 | 7.38 | -0.11 (-1.47%) | 17,984,080 |
| 3 Apr 2024 | CNY | 7.85 | 7.85 | 7.46 | 7.49 | 7.49 | -0.37 (-4.71%) | 32,275,580 |
| 2 Apr 2024 | CNY | 8.14 | 8.23 | 7.8 | 7.86 | 7.86 | -0.32 (-3.91%) | 44,997,190 |
| 1 Apr 2024 | CNY | 7.97 | 8.22 | 7.88 | 8.18 | 8.18 | +0.24 (+3.02%) | 34,872,870 |
| 29 Mar 2024 | CNY | 8.11 | 8.15 | 7.82 | 7.94 | 7.94 | -0.27 (-3.29%) | 36,069,700 |
| 28 Mar 2024 | CNY | 7.95 | 8.32 | 7.87 | 8.21 | 8.21 | +0.23 (+2.88%) | 29,669,410 |
| 27 Mar 2024 | CNY | 8.42 | 8.56 | 7.97 | 7.98 | 7.98 | -0.49 (-5.79%) | 39,154,290 |
| 26 Mar 2024 | CNY | 8.82 | 8.93 | 8.35 | 8.47 | 8.47 | -0.43 (-4.83%) | 43,671,900 |
| 25 Mar 2024 | CNY | 9.48 | 9.66 | 8.87 | 8.9 | 8.9 | -0.43 (-4.61%) | 83,329,410 |
| 22 Mar 2024 | CNY | 8.73 | 9.61 | 8.51 | 9.33 | 9.33 | +0.59 (+6.75%) | 106,794,660 |
| 21 Mar 2024 | CNY | 8.87 | 9.1 | 8.6 | 8.74 | 8.74 | +0.3 (+3.55%) | 66,750,040 |
| 20 Mar 2024 | CNY | 8.12 | 8.52 | 8.1 | 8.44 | 8.44 | +0.37 (+4.58%) | 48,404,130 |
| 19 Mar 2024 | CNY | 8.17 | 8.32 | 8.06 | 8.07 | 8.07 | -0.1 (-1.22%) | 25,687,810 |
| 18 Mar 2024 | CNY | 7.96 | 8.17 | 7.91 | 8.17 | 8.17 | +0.25 (+3.16%) | 28,395,320 |
| 15 Mar 2024 | CNY | 7.98 | 8.02 | 7.8 | 7.92 | 7.92 | -0.06 (-0.75%) | 23,909,570 |
| 14 Mar 2024 | CNY | 8.2 | 8.21 | 7.88 | 7.98 | 7.98 | -0.32 (-3.86%) | 32,725,380 |
| 13 Mar 2024 | CNY | 8.08 | 8.43 | 8.02 | 8.3 | 8.3 | +0.26 (+3.23%) | 43,702,800 |
| 12 Mar 2024 | CNY | 8.04 | 8.12 | 7.94 | 8.04 | 8.04 | -0.02 (-0.25%) | 18,006,400 |
| 11 Mar 2024 | CNY | 8.02 | 8.08 | 7.91 | 8.06 | 8.06 | +0.01 (+0.12%) | 18,531,350 |
| 8 Mar 2024 | CNY | 7.89 | 8.08 | 7.81 | 8.05 | 8.05 | +0.2 (+2.55%) | 21,940,730 |
| 7 Mar 2024 | CNY | 8.05 | 8.15 | 7.83 | 7.85 | 7.85 | -0.25 (-3.09%) | 31,016,800 |
| 6 Mar 2024 | CNY | 8.19 | 8.24 | 8.01 | 8.1 | 8.1 | -0.19 (-2.29%) | 31,575,140 |
| 5 Mar 2024 | CNY | 8.19 | 8.51 | 8.06 | 8.29 | 8.29 | +0.06 (+0.73%) | 49,512,810 |
| 4 Mar 2024 | CNY | 8.23 | 8.3 | 7.96 | 8.23 | 8.23 | +0.02 (+0.24%) | 37,645,090 |
| 1 Mar 2024 | CNY | 7.98 | 8.3 | 7.86 | 8.21 | 8.21 | +0.21 (+2.63%) | 38,512,880 |
| 29 Feb 2024 | CNY | 7.61 | 8.01 | 7.6 | 8 | 8 | +0.31 (+4.03%) | 28,515,810 |
