| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 8.23 | 8.29 | 8.03 | 8.1 | 8.1 | -0.23 (-2.76%) | 37,521,292 |
| 21 Mar 2024 | CNY | 8.49 | 8.5 | 8.26 | 8.33 | 8.33 | -0.19 (-2.23%) | 44,112,087 |
| 20 Mar 2024 | CNY | 8.25 | 8.68 | 8.13 | 8.52 | 8.52 | +0.23 (+2.77%) | 62,277,193 |
| 19 Mar 2024 | CNY | 8.26 | 8.38 | 8.18 | 8.29 | 8.29 | -0.02 (-0.24%) | 42,725,181 |
| 18 Mar 2024 | CNY | 8.3 | 8.39 | 8.16 | 8.31 | 8.31 | +0.06 (+0.73%) | 46,004,174 |
| 15 Mar 2024 | CNY | 8.1 | 8.25 | 7.86 | 8.25 | 8.25 | +0.06 (+0.73%) | 43,213,799 |
| 14 Mar 2024 | CNY | 8.4 | 8.43 | 8 | 8.19 | 8.19 | -0.39 (-4.55%) | 63,914,876 |
| 13 Mar 2024 | CNY | 8.65 | 8.82 | 8.44 | 8.58 | 8.58 | +0.02 (+0.23%) | 68,352,815 |
| 12 Mar 2024 | CNY | 9.45 | 9.45 | 8.53 | 8.56 | 8.56 | -0.5 (-5.52%) | 107,352,183 |
| 11 Mar 2024 | CNY | 8.05 | 9.06 | 8.03 | 9.06 | 9.06 | +0.82 (+9.95%) | 86,534,403 |
| 8 Mar 2024 | CNY | 8.11 | 8.27 | 7.86 | 8.24 | 8.24 | +0.12 (+1.48%) | 59,679,383 |
| 7 Mar 2024 | CNY | 8.6 | 8.82 | 8.05 | 8.12 | 8.12 | -0.49 (-5.69%) | 78,313,556 |
| 6 Mar 2024 | CNY | 8.02 | 8.86 | 8.02 | 8.61 | 8.61 | +0.33 (+3.99%) | 113,008,817 |
| 5 Mar 2024 | CNY | 7.95 | 9.27 | 7.85 | 8.28 | 8.28 | -0.19 (-2.24%) | 137,871,091 |
| 4 Mar 2024 | CNY | 8.15 | 8.47 | 8 | 8.47 | 8.47 | +0.77 (+10.00%) | 145,769,879 |
| 1 Mar 2024 | CNY | 7.1 | 7.7 | 6.74 | 7.7 | 7.7 | +0.7 (+10%) | 92,340,285 |
| 29 Feb 2024 | CNY | 6.4 | 7.22 | 6.4 | 7 | 7 | +0.34 (+5.11%) | 73,296,080 |
| 28 Feb 2024 | CNY | 7.26 | 7.38 | 6.66 | 6.66 | 6.66 | -0.74 (-10%) | 86,665,793 |
| 27 Feb 2024 | CNY | 7 | 7.48 | 6.81 | 7.4 | 7.4 | +0.35 (+4.96%) | 99,942,260 |
| 26 Feb 2024 | CNY | 6.42 | 7.05 | 6.26 | 7.05 | 7.05 | +0.64 (+9.98%) | 68,297,277 |
| 23 Feb 2024 | CNY | 6.27 | 6.48 | 6.16 | 6.41 | 6.41 | +0.11 (+1.75%) | 81,317,800 |
| 22 Feb 2024 | CNY | 5.8 | 6.33 | 5.79 | 6.3 | 6.3 | +0.39 (+6.60%) | 94,818,032 |
| 21 Feb 2024 | CNY | 5.8 | 6.19 | 5.62 | 5.91 | 5.91 | -0.02 (-0.34%) | 118,544,152 |
| 20 Feb 2024 | CNY | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.54 (+10.02%) | 10,786,931 |
| 19 Feb 2024 | CNY | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | +0.49 (+10.00%) | 3,200,000 |
| 8 Feb 2024 | CNY | 4.6 | 4.97 | 4.55 | 4.9 | 4.9 | +0.38 (+8.41%) | 87,368,977 |
| 7 Feb 2024 | CNY | 5.1 | 5.16 | 4.51 | 4.52 | 4.52 | -0.49 (-9.78%) | 46,983,192 |
| 6 Feb 2024 | CNY | 5.1 | 5.29 | 4.95 | 5.01 | 5.01 | -0.49 (-8.91%) | 42,694,821 |
| 5 Feb 2024 | CNY | 6.11 | 6.2 | 5.5 | 5.5 | 5.5 | -0.61 (-9.98%) | 20,344,030 |
| 2 Feb 2024 | CNY | 6.5 | 6.67 | 5.86 | 6.11 | 6.11 | -0.32 (-4.98%) | 26,902,982 |
