| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 7.79 | 7.93 | 7.74 | 7.93 | 7.93 | +0.12 (+1.54%) | 1,410,300 |
| 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%) | 2,681,614 |
| 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%) | 3,696,901 |
| 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%) | 3,448,198 |
| 20 Mar 2024 | CNY | 8.19 | 8.33 | 8.16 | 8.29 | 8.29 | +0.09 (+1.10%) | 3,180,721 |
| 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%) | 5,887,433 |
| 15 Mar 2024 | CNY | 8.07 | 8.18 | 7.94 | 8.08 | 8.08 | -0.03 (-0.37%) | 6,036,649 |
| 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%) | 8,758,494 |
| 12 Mar 2024 | CNY | 8.06 | 8.39 | 8.06 | 8.35 | 8.35 | +0.36 (+4.51%) | 7,135,044 |
| 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%) | 2,329,949 |
| 7 Mar 2024 | CNY | 7.82 | 7.9 | 7.73 | 7.77 | 7.77 | -0.08 (-1.02%) | 3,132,583 |
| 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%) | 4,496,989 |
| 1 Mar 2024 | CNY | 8.07 | 8.1 | 7.93 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,898,148 |
| 29 Feb 2024 | CNY | 7.65 | 8.07 | 7.65 | 8.06 | 8.06 | +0.27 (+3.47%) | 6,161,983 |
| 28 Feb 2024 | CNY | 8.19 | 8.45 | 7.74 | 7.79 | 7.79 | -0.37 (-4.53%) | 9,846,151 |
| 27 Feb 2024 | CNY | 8 | 8.16 | 7.93 | 8.16 | 8.16 | +0.11 (+1.37%) | 4,492,020 |
| 26 Feb 2024 | CNY | 8 | 8.27 | 7.96 | 8.05 | 8.05 | -0.01 (-0.12%) | 7,595,940 |
| 23 Feb 2024 | CNY | 7.76 | 8.19 | 7.76 | 8.06 | 8.06 | +0.41 (+5.36%) | 8,790,360 |
| 22 Feb 2024 | CNY | 7.45 | 7.67 | 7.43 | 7.65 | 7.65 | +0.13 (+1.73%) | 6,997,310 |
| 21 Feb 2024 | CNY | 7.49 | 7.72 | 7.41 | 7.52 | 7.52 | -0.08 (-1.05%) | 9,928,122 |
| 20 Feb 2024 | CNY | 7.26 | 7.66 | 7.11 | 7.6 | 7.6 | +0.27 (+3.68%) | 6,974,484 |
| 19 Feb 2024 | CNY | 7.08 | 7.67 | 7.06 | 7.33 | 7.33 | +0.3 (+4.27%) | 11,030,422 |
