| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 10.45 | 10.62 | 10.22 | 10.3 | 10.3 | -0.15 (-1.44%) | 7,007,267 |
| 26 Mar 2024 | CNY | 10.47 | 10.69 | 10.37 | 10.45 | 10.45 | -0.08 (-0.76%) | 6,742,200 |
| 25 Mar 2024 | CNY | 10.55 | 11.28 | 10.51 | 10.53 | 10.53 | -0.02 (-0.19%) | 14,045,900 |
| 22 Mar 2024 | CNY | 10.71 | 10.78 | 10.33 | 10.55 | 10.55 | -0.16 (-1.49%) | 7,260,433 |
| 21 Mar 2024 | CNY | 10.6 | 10.84 | 10.56 | 10.71 | 10.71 | +0.04 (+0.37%) | 6,288,067 |
| 20 Mar 2024 | CNY | 10.48 | 10.75 | 10.48 | 10.67 | 10.67 | +0.2 (+1.91%) | 6,804,761 |
| 19 Mar 2024 | CNY | 10.69 | 10.7 | 10.47 | 10.47 | 10.47 | -0.23 (-2.15%) | 8,302,735 |
| 18 Mar 2024 | CNY | 10.1 | 10.78 | 10.1 | 10.7 | 10.7 | +0.64 (+6.36%) | 15,888,440 |
| 15 Mar 2024 | CNY | 10.12 | 10.14 | 9.93 | 10.06 | 10.06 | -0.1 (-0.98%) | 9,494,073 |
| 14 Mar 2024 | CNY | 10.27 | 10.38 | 9.93 | 10.16 | 10.16 | -0.2 (-1.93%) | 13,657,900 |
| 13 Mar 2024 | CNY | 10.4 | 10.77 | 10.15 | 10.36 | 10.36 | -0.31 (-2.91%) | 26,572,791 |
| 12 Mar 2024 | CNY | 9.56 | 10.67 | 9.48 | 10.67 | 10.67 | +0.97 (+10%) | 32,934,321 |
| 11 Mar 2024 | CNY | 8.94 | 9.93 | 8.92 | 9.7 | 9.7 | +0.67 (+7.42%) | 18,567,405 |
| 8 Mar 2024 | CNY | 8.72 | 9.08 | 8.69 | 9.03 | 9.03 | +0.33 (+3.79%) | 8,581,238 |
| 7 Mar 2024 | CNY | 8.83 | 8.9 | 8.68 | 8.7 | 8.7 | -0.08 (-0.91%) | 5,514,100 |
| 6 Mar 2024 | CNY | 8.7 | 8.88 | 8.65 | 8.78 | 8.78 | +0.13 (+1.50%) | 6,155,167 |
| 5 Mar 2024 | CNY | 8.67 | 8.81 | 8.51 | 8.65 | 8.65 | -0.1 (-1.14%) | 7,994,936 |
| 4 Mar 2024 | CNY | 8.88 | 8.94 | 8.63 | 8.75 | 8.75 | -0.17 (-1.91%) | 8,665,718 |
| 1 Mar 2024 | CNY | 8.82 | 9 | 8.72 | 8.92 | 8.92 | +0.12 (+1.36%) | 9,333,100 |
| 29 Feb 2024 | CNY | 8.42 | 8.83 | 8.35 | 8.8 | 8.8 | +0.29 (+3.41%) | 10,932,900 |
| 28 Feb 2024 | CNY | 9.21 | 9.35 | 8.5 | 8.51 | 8.51 | -0.75 (-8.10%) | 16,557,700 |
| 27 Feb 2024 | CNY | 9.3 | 9.7 | 9.18 | 9.26 | 9.26 | +0.36 (+4.04%) | 16,289,849 |
| 26 Feb 2024 | CNY | 8.74 | 9.09 | 8.73 | 8.9 | 8.9 | +0.17 (+1.95%) | 7,040,689 |
| 23 Feb 2024 | CNY | 8.47 | 8.77 | 8.43 | 8.73 | 8.73 | +0.25 (+2.95%) | 7,801,100 |
| 22 Feb 2024 | CNY | 8.34 | 8.58 | 8.3 | 8.48 | 8.48 | +0.05 (+0.59%) | 6,213,330 |
| 21 Feb 2024 | CNY | 8.09 | 8.72 | 8.03 | 8.43 | 8.43 | +0.25 (+3.06%) | 12,203,745 |
| 20 Feb 2024 | CNY | 8.28 | 8.28 | 8.03 | 8.18 | 8.18 | -0.11 (-1.33%) | 9,219,232 |
| 19 Feb 2024 | CNY | 8.26 | 8.55 | 8.08 | 8.29 | 8.29 | +0.19 (+2.35%) | 15,368,801 |
| 8 Feb 2024 | CNY | 7.6 | 8.1 | 7.38 | 8.1 | 8.1 | +0.74 (+10.05%) | 15,159,689 |
| 7 Feb 2024 | CNY | 7.45 | 7.6 | 7.05 | 7.36 | 7.36 | -0.04 (-0.54%) | 16,908,105 |
