| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 8.95 | 9.08 | 8.79 | 9.04 | 9.04 | +0.12 (+1.35%) | 3,666,100 |
| 25 Mar 2024 | CNY | 9.14 | 9.21 | 8.92 | 8.92 | 8.92 | -0.28 (-3.04%) | 3,245,723 |
| 22 Mar 2024 | CNY | 9.32 | 9.4 | 9.12 | 9.2 | 9.2 | -0.17 (-1.81%) | 3,496,434 |
| 21 Mar 2024 | CNY | 9.42 | 9.48 | 9.28 | 9.37 | 9.37 | -0.04 (-0.43%) | 3,344,354 |
| 20 Mar 2024 | CNY | 9.48 | 9.55 | 9.31 | 9.41 | 9.41 | -0.07 (-0.74%) | 4,674,002 |
| 19 Mar 2024 | CNY | 9.22 | 9.57 | 9.22 | 9.48 | 9.48 | +0.23 (+2.49%) | 7,657,998 |
| 18 Mar 2024 | CNY | 9.16 | 9.25 | 9.06 | 9.25 | 9.25 | +0.2 (+2.21%) | 4,410,968 |
| 15 Mar 2024 | CNY | 8.99 | 9.08 | 8.92 | 9.05 | 9.05 | +0.05 (+0.56%) | 2,746,414 |
| 14 Mar 2024 | CNY | 9.08 | 9.2 | 8.92 | 9 | 9 | -0.05 (-0.55%) | 3,121,402 |
| 13 Mar 2024 | CNY | 9.09 | 9.1 | 8.96 | 9.05 | 9.05 | -0.03 (-0.33%) | 2,539,959 |
| 12 Mar 2024 | CNY | 8.9 | 9.1 | 8.9 | 9.08 | 9.08 | +0.2 (+2.25%) | 4,151,472 |
| 11 Mar 2024 | CNY | 8.64 | 8.89 | 8.58 | 8.88 | 8.88 | +0.23 (+2.66%) | 3,301,422 |
| 8 Mar 2024 | CNY | 8.6 | 8.71 | 8.54 | 8.65 | 8.65 | +0.02 (+0.23%) | 2,485,296 |
| 7 Mar 2024 | CNY | 8.75 | 8.85 | 8.61 | 8.63 | 8.63 | -0.12 (-1.37%) | 3,063,984 |
| 6 Mar 2024 | CNY | 8.76 | 8.86 | 8.63 | 8.75 | 8.75 | -0.04 (-0.46%) | 2,943,054 |
| 5 Mar 2024 | CNY | 9.02 | 9.02 | 8.76 | 8.79 | 8.79 | -0.21 (-2.33%) | 3,690,916 |
| 4 Mar 2024 | CNY | 9.01 | 9.17 | 8.91 | 9 | 9 | +0.01 (+0.11%) | 4,182,628 |
| 1 Mar 2024 | CNY | 9 | 9.05 | 8.88 | 8.99 | 8.99 | -0.04 (-0.44%) | 4,415,934 |
| 29 Feb 2024 | CNY | 8.87 | 9.05 | 8.77 | 9.03 | 9.03 | +0.17 (+1.92%) | 4,683,169 |
| 28 Feb 2024 | CNY | 9.39 | 9.56 | 8.84 | 8.86 | 8.86 | -0.52 (-5.54%) | 6,601,800 |
| 27 Feb 2024 | CNY | 9.27 | 9.38 | 9.17 | 9.38 | 9.38 | +0.14 (+1.52%) | 3,627,850 |
| 26 Feb 2024 | CNY | 9.24 | 9.39 | 9.12 | 9.24 | 9.24 | -0.01 (-0.11%) | 3,824,565 |
| 23 Feb 2024 | CNY | 9.09 | 9.27 | 9.03 | 9.25 | 9.25 | +0.14 (+1.54%) | 3,433,395 |
| 22 Feb 2024 | CNY | 8.93 | 9.12 | 8.93 | 9.11 | 9.11 | +0.1 (+1.11%) | 3,274,343 |
| 21 Feb 2024 | CNY | 8.81 | 9.12 | 8.78 | 9.01 | 9.01 | +0.09 (+1.01%) | 4,308,720 |
| 20 Feb 2024 | CNY | 8.9 | 8.98 | 8.67 | 8.92 | 8.92 | 0.0 (0.0%) | 3,194,766 |
| 19 Feb 2024 | CNY | 8.78 | 9.14 | 8.74 | 8.92 | 8.92 | +0.21 (+2.41%) | 8,373,603 |
| 8 Feb 2024 | CNY | 8.07 | 8.79 | 7.97 | 8.71 | 8.71 | +0.67 (+8.33%) | 10,214,532 |
| 7 Feb 2024 | CNY | 7.97 | 8.42 | 7.85 | 8.04 | 8.04 | +0.03 (+0.37%) | 9,213,558 |
| 6 Feb 2024 | CNY | 7.51 | 8.16 | 7.44 | 8.01 | 8.01 | +0.28 (+3.62%) | 8,497,488 |
