| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.03 | 8.04 | 7.88 | 7.93 | 7.93 | -0.1 (-1.25%) | 3,392,380 |
| 11 Apr 2024 | CNY | 8.01 | 8.12 | 7.94 | 8.03 | 8.03 | +0.02 (+0.25%) | 3,071,400 |
| 10 Apr 2024 | CNY | 8.2 | 8.2 | 7.97 | 8.01 | 8.01 | -0.17 (-2.08%) | 2,891,040 |
| 9 Apr 2024 | CNY | 7.99 | 8.19 | 7.92 | 8.18 | 8.18 | +0.26 (+3.28%) | 3,022,850 |
| 8 Apr 2024 | CNY | 8.05 | 8.15 | 7.91 | 7.92 | 7.92 | -0.26 (-3.18%) | 3,329,280 |
| 3 Apr 2024 | CNY | 8.23 | 8.26 | 8.06 | 8.18 | 8.18 | -0.05 (-0.61%) | 3,100,850 |
| 2 Apr 2024 | CNY | 8.05 | 8.25 | 8.05 | 8.23 | 8.23 | +0.11 (+1.35%) | 3,833,100 |
| 1 Apr 2024 | CNY | 7.96 | 8.13 | 7.96 | 8.12 | 8.12 | +0.19 (+2.40%) | 2,455,180 |
| 29 Mar 2024 | CNY | 7.79 | 7.94 | 7.74 | 7.93 | 7.93 | +0.12 (+1.54%) | 2,417,800 |
| 28 Mar 2024 | CNY | 7.7 | 7.95 | 7.65 | 7.81 | 7.81 | +0.12 (+1.56%) | 3,138,170 |
| 27 Mar 2024 | CNY | 7.84 | 7.92 | 7.66 | 7.69 | 7.69 | -0.15 (-1.91%) | 2,681,610 |
| 26 Mar 2024 | CNY | 7.81 | 7.89 | 7.7 | 7.84 | 7.84 | +0.05 (+0.64%) | 3,427,810 |
| 25 Mar 2024 | CNY | 8 | 8.08 | 7.79 | 7.79 | 7.79 | -0.24 (-2.99%) | 3,696,900 |
| 22 Mar 2024 | CNY | 8.28 | 8.28 | 7.96 | 8.03 | 8.03 | -0.25 (-3.02%) | 3,930,800 |
| 21 Mar 2024 | CNY | 8.35 | 8.36 | 8.21 | 8.28 | 8.28 | -0.01 (-0.12%) | 3,448,200 |
| 20 Mar 2024 | CNY | 8.19 | 8.33 | 8.16 | 8.29 | 8.29 | +0.09 (+1.10%) | 3,180,720 |
| 19 Mar 2024 | CNY | 8.34 | 8.36 | 8.18 | 8.2 | 8.2 | -0.13 (-1.56%) | 3,944,980 |
| 18 Mar 2024 | CNY | 8.09 | 8.36 | 8.04 | 8.33 | 8.33 | +0.25 (+3.09%) | 5,887,430 |
| 15 Mar 2024 | CNY | 8.07 | 8.18 | 7.94 | 8.08 | 8.08 | -0.03 (-0.37%) | 6,036,650 |
| 14 Mar 2024 | CNY | 8.25 | 8.37 | 8 | 8.11 | 8.11 | -0.07 (-0.86%) | 4,840,140 |
| 13 Mar 2024 | CNY | 8.35 | 8.36 | 8.1 | 8.18 | 8.18 | -0.17 (-2.04%) | 8,758,490 |
| 12 Mar 2024 | CNY | 8.06 | 8.39 | 8.06 | 8.35 | 8.35 | +0.36 (+4.51%) | 7,135,040 |
| 11 Mar 2024 | CNY | 7.92 | 8.02 | 7.85 | 7.99 | 7.99 | +0.15 (+1.91%) | 2,898,660 |
| 8 Mar 2024 | CNY | 7.88 | 7.92 | 7.77 | 7.84 | 7.84 | +0.07 (+0.90%) | 2,329,950 |
| 7 Mar 2024 | CNY | 7.82 | 7.9 | 7.73 | 7.77 | 7.77 | -0.08 (-1.02%) | 3,132,580 |
| 6 Mar 2024 | CNY | 7.85 | 7.93 | 7.72 | 7.85 | 7.85 | 0.0 (0.0%) | 3,278,910 |
| 5 Mar 2024 | CNY | 7.94 | 7.98 | 7.76 | 7.85 | 7.85 | -0.14 (-1.75%) | 3,996,180 |
| 4 Mar 2024 | CNY | 8.04 | 8.16 | 7.95 | 7.99 | 7.99 | -0.06 (-0.75%) | 4,496,990 |
| 1 Mar 2024 | CNY | 8.07 | 8.1 | 7.93 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,898,150 |
| 29 Feb 2024 | CNY | 7.65 | 8.07 | 7.65 | 8.06 | 8.06 | +0.27 (+3.47%) | 6,161,980 |
