| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.31 | 8.39 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 3,041,400 |
| 11 Apr 2024 | CNY | 8.42 | 8.48 | 8.29 | 8.33 | 8.33 | -0.07 (-0.83%) | 2,726,570 |
| 10 Apr 2024 | CNY | 8.68 | 8.69 | 8.28 | 8.4 | 8.4 | -0.28 (-3.23%) | 3,695,420 |
| 9 Apr 2024 | CNY | 8.26 | 8.69 | 8.26 | 8.68 | 8.68 | +0.4 (+4.83%) | 3,879,200 |
| 8 Apr 2024 | CNY | 8.66 | 8.67 | 8.26 | 8.28 | 8.28 | -0.38 (-4.39%) | 3,017,470 |
| 3 Apr 2024 | CNY | 8.66 | 8.66 | 8.5 | 8.66 | 8.66 | 0.0 (0.0%) | 2,144,990 |
| 2 Apr 2024 | CNY | 8.59 | 8.67 | 8.53 | 8.66 | 8.66 | +0.03 (+0.35%) | 2,362,200 |
| 1 Apr 2024 | CNY | 8.46 | 8.63 | 8.44 | 8.63 | 8.63 | +0.24 (+2.86%) | 2,970,050 |
| 29 Mar 2024 | CNY | 8.28 | 8.39 | 8.22 | 8.39 | 8.39 | +0.1 (+1.21%) | 1,709,160 |
| 28 Mar 2024 | CNY | 8.11 | 8.37 | 8.03 | 8.29 | 8.29 | +0.14 (+1.72%) | 3,343,560 |
| 27 Mar 2024 | CNY | 8.27 | 8.42 | 8.12 | 8.15 | 8.15 | -0.12 (-1.45%) | 3,104,650 |
| 26 Mar 2024 | CNY | 8.23 | 8.34 | 8.11 | 8.27 | 8.27 | +0.01 (+0.12%) | 2,893,800 |
| 25 Mar 2024 | CNY | 8.52 | 8.61 | 8.25 | 8.26 | 8.26 | -0.31 (-3.62%) | 4,460,560 |
| 22 Mar 2024 | CNY | 8.8 | 8.8 | 8.5 | 8.57 | 8.57 | -0.24 (-2.72%) | 3,160,500 |
| 21 Mar 2024 | CNY | 8.9 | 8.97 | 8.7 | 8.81 | 8.81 | -0.15 (-1.67%) | 4,603,700 |
| 20 Mar 2024 | CNY | 8.66 | 9.07 | 8.62 | 8.96 | 8.96 | +0.29 (+3.34%) | 5,051,200 |
| 19 Mar 2024 | CNY | 8.71 | 8.78 | 8.65 | 8.67 | 8.67 | -0.04 (-0.46%) | 2,585,300 |
| 18 Mar 2024 | CNY | 8.55 | 8.72 | 8.47 | 8.71 | 8.71 | +0.2 (+2.35%) | 3,422,300 |
| 15 Mar 2024 | CNY | 8.35 | 8.54 | 8.31 | 8.51 | 8.51 | +0.04 (+0.47%) | 2,685,200 |
| 14 Mar 2024 | CNY | 8.44 | 8.65 | 8.36 | 8.47 | 8.47 | +0.06 (+0.71%) | 3,281,800 |
| 13 Mar 2024 | CNY | 8.45 | 8.48 | 8.27 | 8.41 | 8.41 | -0.02 (-0.24%) | 2,870,200 |
| 12 Mar 2024 | CNY | 8.28 | 8.49 | 8.27 | 8.43 | 8.43 | +0.19 (+2.31%) | 3,388,700 |
| 11 Mar 2024 | CNY | 8.04 | 8.24 | 8 | 8.24 | 8.24 | +0.2 (+2.49%) | 2,792,350 |
| 8 Mar 2024 | CNY | 8.02 | 8.15 | 7.95 | 8.04 | 8.04 | +0.05 (+0.63%) | 2,599,200 |
| 7 Mar 2024 | CNY | 8.21 | 8.21 | 7.98 | 7.99 | 7.99 | -0.18 (-2.20%) | 2,923,500 |
| 6 Mar 2024 | CNY | 8.19 | 8.3 | 8.11 | 8.17 | 8.17 | -0.04 (-0.49%) | 2,197,300 |
| 5 Mar 2024 | CNY | 8.38 | 8.38 | 8.19 | 8.21 | 8.21 | -0.16 (-1.91%) | 3,004,260 |
| 4 Mar 2024 | CNY | 8.28 | 8.39 | 8.19 | 8.37 | 8.37 | +0.13 (+1.58%) | 3,688,230 |
| 1 Mar 2024 | CNY | 8.23 | 8.3 | 8.09 | 8.24 | 8.24 | +0.02 (+0.24%) | 3,018,200 |
| 29 Feb 2024 | CNY | 7.91 | 8.23 | 7.91 | 8.22 | 8.22 | +0.3 (+3.79%) | 5,158,600 |
