| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.9 | 9.14 | 8.84 | 8.85 | 8.85 | -0.08 (-0.90%) | 3,150,470 |
| 11 Apr 2024 | CNY | 8.95 | 9.05 | 8.82 | 8.93 | 8.93 | +0.01 (+0.11%) | 2,641,200 |
| 10 Apr 2024 | CNY | 9.15 | 9.18 | 8.85 | 8.92 | 8.92 | -0.23 (-2.51%) | 3,604,270 |
| 9 Apr 2024 | CNY | 9.03 | 9.17 | 8.99 | 9.15 | 9.15 | +0.17 (+1.89%) | 3,024,200 |
| 8 Apr 2024 | CNY | 9.23 | 9.23 | 8.98 | 8.98 | 8.98 | -0.17 (-1.86%) | 4,211,170 |
| 3 Apr 2024 | CNY | 9 | 9.23 | 9 | 9.15 | 9.15 | +0.12 (+1.33%) | 5,018,580 |
| 2 Apr 2024 | CNY | 9.25 | 9.25 | 9.01 | 9.03 | 9.03 | -0.25 (-2.69%) | 6,098,840 |
| 1 Apr 2024 | CNY | 9.08 | 9.28 | 9.02 | 9.28 | 9.28 | +0.18 (+1.98%) | 6,395,420 |
| 29 Mar 2024 | CNY | 9.29 | 9.33 | 9 | 9.1 | 9.1 | -0.2 (-2.15%) | 4,981,620 |
| 28 Mar 2024 | CNY | 9.32 | 9.41 | 9.23 | 9.3 | 9.3 | -0.02 (-0.21%) | 3,894,430 |
| 27 Mar 2024 | CNY | 9.48 | 9.62 | 9.32 | 9.32 | 9.32 | -0.16 (-1.69%) | 2,903,430 |
| 26 Mar 2024 | CNY | 9.4 | 9.5 | 9.18 | 9.48 | 9.48 | +0.1 (+1.07%) | 4,045,170 |
| 25 Mar 2024 | CNY | 9.47 | 9.62 | 9.35 | 9.38 | 9.38 | -0.08 (-0.85%) | 3,762,930 |
| 22 Mar 2024 | CNY | 9.67 | 9.67 | 9.37 | 9.46 | 9.46 | -0.17 (-1.77%) | 3,353,390 |
| 21 Mar 2024 | CNY | 9.81 | 9.94 | 9.59 | 9.63 | 9.63 | -0.2 (-2.03%) | 4,267,590 |
| 20 Mar 2024 | CNY | 9.91 | 9.95 | 9.79 | 9.83 | 9.83 | -0.02 (-0.20%) | 4,057,340 |
| 19 Mar 2024 | CNY | 10.03 | 10.03 | 9.8 | 9.85 | 9.85 | -0.19 (-1.89%) | 2,960,060 |
| 18 Mar 2024 | CNY | 10.05 | 10.13 | 9.78 | 10.04 | 10.04 | +0.01 (+0.10%) | 3,903,150 |
| 15 Mar 2024 | CNY | 9.86 | 10.1 | 9.74 | 10.03 | 10.03 | +0.17 (+1.72%) | 3,009,480 |
| 14 Mar 2024 | CNY | 9.96 | 10.23 | 9.76 | 9.86 | 9.86 | -0.11 (-1.10%) | 3,077,460 |
| 13 Mar 2024 | CNY | 9.87 | 10.15 | 9.75 | 9.97 | 9.97 | +0.11 (+1.12%) | 4,835,820 |
| 12 Mar 2024 | CNY | 9.85 | 9.97 | 9.55 | 9.86 | 9.86 | +0.02 (+0.20%) | 4,605,620 |
| 11 Mar 2024 | CNY | 9.44 | 9.97 | 9.31 | 9.84 | 9.84 | +0.4 (+4.24%) | 6,812,630 |
| 8 Mar 2024 | CNY | 9.45 | 9.58 | 9.38 | 9.44 | 9.44 | -0.02 (-0.21%) | 2,161,500 |
| 7 Mar 2024 | CNY | 9.6 | 9.75 | 9.43 | 9.46 | 9.46 | -0.12 (-1.25%) | 3,317,000 |
| 6 Mar 2024 | CNY | 9.5 | 9.64 | 9.4 | 9.58 | 9.58 | +0.1 (+1.05%) | 2,222,550 |
| 5 Mar 2024 | CNY | 9.7 | 9.75 | 9.42 | 9.48 | 9.48 | -0.29 (-2.97%) | 4,375,780 |
| 4 Mar 2024 | CNY | 9.67 | 9.86 | 9.58 | 9.77 | 9.77 | +0.08 (+0.83%) | 4,497,750 |
| 1 Mar 2024 | CNY | 9.82 | 9.9 | 9.56 | 9.69 | 9.69 | -0.26 (-2.61%) | 7,578,680 |
| 29 Feb 2024 | CNY | 10 | 10.3 | 9.7 | 9.95 | 9.95 | -0.05 (-0.50%) | 10,467,870 |
