| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 5.38 | 5.74 | 5.38 | 5.7 | 5.7 | +0.35 (+6.54%) | 15,605,177 |
| 16 Apr 2024 | CNY | 5.9 | 5.91 | 5.35 | 5.35 | 5.35 | -0.59 (-9.93%) | 11,861,652 |
| 15 Apr 2024 | CNY | 6.25 | 6.32 | 5.82 | 5.94 | 5.94 | -0.36 (-5.71%) | 12,732,680 |
| 12 Apr 2024 | CNY | 6.35 | 6.45 | 6.3 | 6.3 | 6.3 | -0.07 (-1.10%) | 6,773,020 |
| 11 Apr 2024 | CNY | 6.29 | 6.47 | 6.22 | 6.37 | 6.37 | +0.05 (+0.79%) | 8,541,980 |
| 10 Apr 2024 | CNY | 6.54 | 6.57 | 6.24 | 6.32 | 6.32 | -0.18 (-2.77%) | 9,976,734 |
| 9 Apr 2024 | CNY | 6.38 | 6.52 | 6.31 | 6.5 | 6.5 | +0.05 (+0.78%) | 11,648,099 |
| 8 Apr 2024 | CNY | 6.3 | 6.46 | 6.15 | 6.45 | 6.45 | +0.05 (+0.78%) | 17,206,240 |
| 3 Apr 2024 | CNY | 6.81 | 6.82 | 6.4 | 6.4 | 6.4 | -0.5 (-7.25%) | 21,484,753 |
| 2 Apr 2024 | CNY | 7.2 | 7.32 | 6.74 | 6.9 | 6.9 | -0.43 (-5.87%) | 26,035,271 |
| 1 Apr 2024 | CNY | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81 (-9.95%) | 2,535,500 |
| 29 Mar 2024 | CNY | 7.96 | 8.14 | 7.91 | 8.14 | 8.14 | +0.18 (+2.26%) | 972,100 |
| 28 Mar 2024 | CNY | 7.6 | 8.07 | 7.6 | 7.96 | 7.96 | +0.32 (+4.19%) | 2,497,860 |
| 27 Mar 2024 | CNY | 7.88 | 8 | 7.64 | 7.64 | 7.64 | -0.36 (-4.50%) | 2,599,840 |
| 26 Mar 2024 | CNY | 8.06 | 8.15 | 7.88 | 8 | 8 | -0.04 (-0.50%) | 2,328,060 |
| 25 Mar 2024 | CNY | 8.19 | 8.32 | 8.04 | 8.04 | 8.04 | -0.15 (-1.83%) | 3,492,200 |
| 22 Mar 2024 | CNY | 8.27 | 8.37 | 8.1 | 8.19 | 8.19 | -0.17 (-2.03%) | 3,404,281 |
| 21 Mar 2024 | CNY | 8.4 | 8.44 | 8.23 | 8.36 | 8.36 | -0.01 (-0.12%) | 2,047,771 |
| 20 Mar 2024 | CNY | 8.27 | 8.39 | 8.26 | 8.37 | 8.37 | +0.07 (+0.84%) | 1,918,260 |
| 19 Mar 2024 | CNY | 8.21 | 8.39 | 8.16 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,966,385 |
| 18 Mar 2024 | CNY | 8.1 | 8.24 | 8.1 | 8.22 | 8.22 | +0.12 (+1.48%) | 3,262,300 |
| 15 Mar 2024 | CNY | 8.06 | 8.12 | 7.96 | 8.1 | 8.1 | 0.0 (0.0%) | 2,711,680 |
| 14 Mar 2024 | CNY | 8.23 | 8.28 | 7.95 | 8.1 | 8.1 | -0.13 (-1.58%) | 1,951,991 |
| 13 Mar 2024 | CNY | 8.14 | 8.3 | 8.09 | 8.23 | 8.23 | +0.09 (+1.11%) | 2,977,320 |
| 12 Mar 2024 | CNY | 8.09 | 8.15 | 7.99 | 8.14 | 8.14 | +0.05 (+0.62%) | 2,645,840 |
| 11 Mar 2024 | CNY | 7.92 | 8.09 | 7.83 | 8.09 | 8.09 | +0.17 (+2.15%) | 2,400,920 |
| 8 Mar 2024 | CNY | 7.8 | 7.92 | 7.76 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,116,800 |
| 7 Mar 2024 | CNY | 7.95 | 8.12 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 2,498,980 |
| 6 Mar 2024 | CNY | 7.86 | 7.99 | 7.77 | 7.95 | 7.95 | +0.04 (+0.51%) | 2,756,089 |
| 5 Mar 2024 | CNY | 8.06 | 8.13 | 7.88 | 7.91 | 7.91 | -0.16 (-1.98%) | 2,324,660 |
