| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 4 Mar 2024 | CNY | 8.14 | 8.2 | 7.88 | 8.07 | 8.07 | 0.0 (0.0%) | 3,222,372 |
| 1 Mar 2024 | CNY | 7.94 | 8.09 | 7.8 | 8.07 | 8.07 | +0.22 (+2.80%) | 3,403,150 |
| 29 Feb 2024 | CNY | 7.48 | 7.85 | 7.4 | 7.85 | 7.85 | +0.36 (+4.81%) | 3,672,451 |
| 28 Feb 2024 | CNY | 8.05 | 8.17 | 7.48 | 7.49 | 7.49 | -0.58 (-7.19%) | 5,161,011 |
| 27 Feb 2024 | CNY | 7.9 | 8.08 | 7.85 | 8.07 | 8.07 | +0.09 (+1.13%) | 3,672,980 |
| 26 Feb 2024 | CNY | 7.88 | 8.07 | 7.76 | 7.98 | 7.98 | +0.18 (+2.31%) | 3,705,579 |
| 23 Feb 2024 | CNY | 7.5 | 7.8 | 7.5 | 7.8 | 7.8 | +0.35 (+4.70%) | 3,332,560 |
| 22 Feb 2024 | CNY | 7.33 | 7.53 | 7.3 | 7.45 | 7.45 | +0.13 (+1.78%) | 2,031,160 |
| 21 Feb 2024 | CNY | 7.13 | 7.55 | 7.08 | 7.32 | 7.32 | +0.11 (+1.53%) | 3,578,732 |
| 20 Feb 2024 | CNY | 7.04 | 7.24 | 6.9 | 7.21 | 7.21 | +0.16 (+2.27%) | 3,468,202 |
| 19 Feb 2024 | CNY | 6.89 | 7.18 | 6.8 | 7.05 | 7.05 | +0.36 (+5.38%) | 5,358,854 |
| 8 Feb 2024 | CNY | 6.12 | 6.69 | 5.87 | 6.69 | 6.69 | +0.61 (+10.03%) | 6,343,649 |
| 7 Feb 2024 | CNY | 6.3 | 6.33 | 6 | 6.08 | 6.08 | -0.15 (-2.41%) | 6,655,022 |
| 6 Feb 2024 | CNY | 5.96 | 6.38 | 5.75 | 6.23 | 6.23 | +0.1 (+1.63%) | 5,366,189 |
| 5 Feb 2024 | CNY | 6.63 | 6.8 | 6.1 | 6.13 | 6.13 | -0.65 (-9.59%) | 4,820,853 |
| 2 Feb 2024 | CNY | 7.33 | 7.44 | 6.61 | 6.78 | 6.78 | -0.56 (-7.63%) | 4,990,806 |
| 1 Feb 2024 | CNY | 7.26 | 7.46 | 7.16 | 7.34 | 7.34 | 0.0 (0.0%) | 2,979,520 |
| 31 Jan 2024 | CNY | 8.06 | 8.06 | 7.3 | 7.34 | 7.34 | -0.46 (-5.90%) | 3,255,200 |
| 30 Jan 2024 | CNY | 8.09 | 8.15 | 7.78 | 7.8 | 7.8 | -0.34 (-4.18%) | 1,903,240 |
| 29 Jan 2024 | CNY | 8.42 | 8.5 | 8.12 | 8.14 | 8.14 | -0.29 (-3.44%) | 1,842,840 |
| 26 Jan 2024 | CNY | 8.48 | 8.54 | 8.38 | 8.43 | 8.43 | -0.01 (-0.12%) | 1,717,300 |
| 25 Jan 2024 | CNY | 8.02 | 8.45 | 8.02 | 8.44 | 8.44 | +0.36 (+4.46%) | 2,499,580 |
