| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 9.01 | 9.32 | 9.01 | 9.3 | 9.3 | +0.29 (+3.22%) | 6,276,942 |
| 8 Apr 2024 | CNY | 9.32 | 9.32 | 8.98 | 9.01 | 9.01 | -0.34 (-3.64%) | 6,688,900 |
| 3 Apr 2024 | CNY | 9.54 | 9.55 | 9.26 | 9.35 | 9.35 | -0.17 (-1.79%) | 5,199,500 |
| 2 Apr 2024 | CNY | 9.65 | 9.66 | 9.44 | 9.52 | 9.52 | -0.1 (-1.04%) | 5,675,206 |
| 1 Apr 2024 | CNY | 9.51 | 9.62 | 9.44 | 9.62 | 9.62 | +0.19 (+2.01%) | 5,915,000 |
| 29 Mar 2024 | CNY | 9.46 | 9.56 | 9.35 | 9.43 | 9.43 | 0.0 (0.0%) | 2,362,400 |
| 28 Mar 2024 | CNY | 9.39 | 9.64 | 9.33 | 9.43 | 9.43 | +0.13 (+1.40%) | 5,590,629 |
| 27 Mar 2024 | CNY | 9.64 | 9.73 | 9.3 | 9.3 | 9.3 | -0.38 (-3.93%) | 5,108,929 |
| 26 Mar 2024 | CNY | 9.56 | 9.73 | 9.45 | 9.68 | 9.68 | +0.06 (+0.62%) | 5,043,719 |
| 25 Mar 2024 | CNY | 9.92 | 9.94 | 9.61 | 9.62 | 9.62 | -0.28 (-2.83%) | 4,748,652 |
| 22 Mar 2024 | CNY | 10.09 | 10.13 | 9.84 | 9.9 | 9.9 | -0.2 (-1.98%) | 6,213,042 |
| 21 Mar 2024 | CNY | 10.28 | 10.28 | 10 | 10.1 | 10.1 | -0.08 (-0.79%) | 5,348,912 |
| 20 Mar 2024 | CNY | 10.1 | 10.18 | 10.09 | 10.18 | 10.18 | +0.09 (+0.89%) | 4,572,300 |
| 19 Mar 2024 | CNY | 10.26 | 10.35 | 10.06 | 10.09 | 10.09 | -0.2 (-1.94%) | 7,703,565 |
| 18 Mar 2024 | CNY | 10.1 | 10.29 | 10.07 | 10.29 | 10.29 | +0.24 (+2.39%) | 8,232,328 |
| 15 Mar 2024 | CNY | 9.9 | 10.05 | 9.87 | 10.05 | 10.05 | +0.09 (+0.90%) | 4,928,269 |
| 14 Mar 2024 | CNY | 10.09 | 10.12 | 9.84 | 9.96 | 9.96 | -0.12 (-1.19%) | 6,846,000 |
| 13 Mar 2024 | CNY | 9.98 | 10.13 | 9.93 | 10.08 | 10.08 | +0.04 (+0.40%) | 6,227,141 |
| 12 Mar 2024 | CNY | 10.09 | 10.12 | 9.91 | 10.04 | 10.04 | -0.08 (-0.79%) | 9,561,413 |
| 11 Mar 2024 | CNY | 9.8 | 10.31 | 9.73 | 10.12 | 10.12 | +0.46 (+4.76%) | 17,366,699 |
| 8 Mar 2024 | CNY | 9.57 | 9.71 | 9.47 | 9.66 | 9.66 | +0.15 (+1.58%) | 4,908,051 |
| 7 Mar 2024 | CNY | 9.76 | 9.83 | 9.5 | 9.51 | 9.51 | -0.22 (-2.26%) | 5,352,120 |
| 6 Mar 2024 | CNY | 9.54 | 9.94 | 9.45 | 9.73 | 9.73 | +0.19 (+1.99%) | 6,068,348 |
| 5 Mar 2024 | CNY | 9.66 | 9.68 | 9.44 | 9.54 | 9.54 | -0.16 (-1.65%) | 4,979,899 |
| 4 Mar 2024 | CNY | 9.7 | 9.83 | 9.51 | 9.7 | 9.7 | -0.02 (-0.21%) | 5,540,600 |
| 1 Mar 2024 | CNY | 9.63 | 9.77 | 9.53 | 9.72 | 9.72 | +0.08 (+0.83%) | 7,090,300 |
| 29 Feb 2024 | CNY | 9.38 | 9.66 | 9.22 | 9.64 | 9.64 | +0.25 (+2.66%) | 7,392,275 |
| 28 Feb 2024 | CNY | 9.96 | 10.26 | 9.38 | 9.39 | 9.39 | -0.54 (-5.44%) | 10,080,627 |
| 27 Feb 2024 | CNY | 9.7 | 9.94 | 9.56 | 9.93 | 9.93 | +0.22 (+2.27%) | 5,724,821 |
| 26 Feb 2024 | CNY | 9.61 | 9.96 | 9.53 | 9.71 | 9.71 | +0.17 (+1.78%) | 8,819,102 |
