| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.68 | 7.82 | 7.61 | 7.63 | 7.63 | -0.05 (-0.65%) | 8,128,420 |
| 11 Apr 2024 | CNY | 7.62 | 7.83 | 7.61 | 7.68 | 7.68 | -0.03 (-0.39%) | 8,558,290 |
| 10 Apr 2024 | CNY | 7.91 | 7.92 | 7.62 | 7.71 | 7.71 | -0.22 (-2.77%) | 10,051,540 |
| 9 Apr 2024 | CNY | 7.95 | 8.05 | 7.85 | 7.93 | 7.93 | -0.03 (-0.38%) | 8,145,260 |
| 8 Apr 2024 | CNY | 7.95 | 8.15 | 7.88 | 7.96 | 7.96 | -0.02 (-0.25%) | 10,357,440 |
| 3 Apr 2024 | CNY | 8.37 | 8.38 | 7.95 | 7.98 | 7.98 | -0.26 (-3.16%) | 12,580,780 |
| 2 Apr 2024 | CNY | 8.37 | 8.38 | 8.2 | 8.24 | 8.24 | -0.1 (-1.20%) | 8,880,890 |
| 1 Apr 2024 | CNY | 8.21 | 8.36 | 8.21 | 8.34 | 8.34 | +0.18 (+2.21%) | 10,211,460 |
| 29 Mar 2024 | CNY | 8.11 | 8.28 | 8.06 | 8.16 | 8.16 | +0.1 (+1.24%) | 10,103,850 |
| 28 Mar 2024 | CNY | 7.79 | 8.19 | 7.79 | 8.06 | 8.06 | +0.21 (+2.68%) | 12,255,740 |
| 27 Mar 2024 | CNY | 8.28 | 8.3 | 7.81 | 7.85 | 7.85 | -0.47 (-5.65%) | 12,998,310 |
| 26 Mar 2024 | CNY | 8.14 | 8.34 | 8.13 | 8.32 | 8.32 | +0.16 (+1.96%) | 13,217,380 |
| 25 Mar 2024 | CNY | 8.34 | 8.41 | 8.14 | 8.16 | 8.16 | -0.24 (-2.86%) | 12,845,530 |
| 22 Mar 2024 | CNY | 8.55 | 8.55 | 8.34 | 8.4 | 8.4 | -0.11 (-1.29%) | 15,407,480 |
| 21 Mar 2024 | CNY | 8.52 | 8.56 | 8.4 | 8.51 | 8.51 | -0.01 (-0.12%) | 18,791,790 |
| 20 Mar 2024 | CNY | 8.61 | 8.64 | 8.48 | 8.52 | 8.52 | -0.14 (-1.62%) | 22,323,730 |
| 19 Mar 2024 | CNY | 8.71 | 8.85 | 8.42 | 8.66 | 8.66 | -0.05 (-0.57%) | 41,172,760 |
| 18 Mar 2024 | CNY | 8.4 | 8.95 | 8.37 | 8.71 | 8.71 | +0.34 (+4.06%) | 33,778,270 |
| 15 Mar 2024 | CNY | 8.18 | 8.38 | 8.08 | 8.37 | 8.37 | +0.19 (+2.32%) | 19,721,220 |
| 14 Mar 2024 | CNY | 8.12 | 8.26 | 8.03 | 8.18 | 8.18 | +0.01 (+0.12%) | 14,388,090 |
| 13 Mar 2024 | CNY | 8.09 | 8.24 | 8.08 | 8.17 | 8.17 | +0.07 (+0.86%) | 14,912,650 |
| 12 Mar 2024 | CNY | 8.01 | 8.15 | 7.97 | 8.1 | 8.1 | +0.14 (+1.76%) | 14,646,720 |
| 11 Mar 2024 | CNY | 7.84 | 7.98 | 7.82 | 7.96 | 7.96 | +0.15 (+1.92%) | 10,849,800 |
| 8 Mar 2024 | CNY | 7.78 | 7.84 | 7.68 | 7.81 | 7.81 | +0.08 (+1.03%) | 9,677,000 |
| 7 Mar 2024 | CNY | 7.89 | 7.99 | 7.7 | 7.73 | 7.73 | -0.17 (-2.15%) | 13,747,970 |
| 6 Mar 2024 | CNY | 7.75 | 7.99 | 7.75 | 7.9 | 7.9 | +0.09 (+1.15%) | 13,192,920 |
| 5 Mar 2024 | CNY | 7.85 | 7.94 | 7.66 | 7.81 | 7.81 | -0.15 (-1.88%) | 16,174,740 |
| 4 Mar 2024 | CNY | 7.99 | 8.06 | 7.71 | 7.96 | 7.96 | -0.07 (-0.87%) | 20,878,860 |
| 1 Mar 2024 | CNY | 8.16 | 8.3 | 7.98 | 8.03 | 8.03 | +0.04 (+0.50%) | 30,862,700 |
| 29 Feb 2024 | CNY | 7.27 | 8.1 | 7.24 | 7.99 | 7.99 | +0.59 (+7.97%) | 31,936,280 |
