| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.12 | 8.3 | 8.04 | 8.05 | 8.05 | -0.09 (-1.11%) | 4,083,500 |
| 11 Apr 2024 | CNY | 8.14 | 8.29 | 8.08 | 8.14 | 8.14 | -0.12 (-1.45%) | 5,274,440 |
| 10 Apr 2024 | CNY | 8.35 | 8.44 | 8.13 | 8.26 | 8.26 | -0.18 (-2.13%) | 7,585,840 |
| 9 Apr 2024 | CNY | 8.18 | 8.65 | 8.13 | 8.44 | 8.44 | +0.32 (+3.94%) | 8,351,240 |
| 8 Apr 2024 | CNY | 8.52 | 8.52 | 8.11 | 8.12 | 8.12 | -0.29 (-3.45%) | 5,447,600 |
| 3 Apr 2024 | CNY | 8.38 | 8.52 | 8.26 | 8.41 | 8.41 | -0.01 (-0.12%) | 5,609,070 |
| 2 Apr 2024 | CNY | 8.34 | 8.52 | 8.26 | 8.42 | 8.42 | +0.1 (+1.20%) | 5,404,050 |
| 1 Apr 2024 | CNY | 8.17 | 8.32 | 8.12 | 8.32 | 8.32 | +0.13 (+1.59%) | 5,894,800 |
| 29 Mar 2024 | CNY | 8.04 | 8.35 | 8.01 | 8.19 | 8.19 | +0.23 (+2.89%) | 7,931,000 |
| 28 Mar 2024 | CNY | 7.78 | 8.03 | 7.71 | 7.96 | 7.96 | +0.16 (+2.05%) | 4,071,600 |
| 27 Mar 2024 | CNY | 8.01 | 8.09 | 7.77 | 7.8 | 7.8 | -0.24 (-2.99%) | 3,724,980 |
| 26 Mar 2024 | CNY | 8.05 | 8.17 | 7.87 | 8.04 | 8.04 | -0.06 (-0.74%) | 5,169,580 |
| 25 Mar 2024 | CNY | 8.32 | 8.34 | 8.09 | 8.1 | 8.1 | -0.23 (-2.76%) | 4,891,300 |
| 22 Mar 2024 | CNY | 8.46 | 8.49 | 8.19 | 8.33 | 8.33 | -0.13 (-1.54%) | 4,682,300 |
| 21 Mar 2024 | CNY | 8.45 | 8.59 | 8.28 | 8.46 | 8.46 | +0.05 (+0.59%) | 4,948,100 |
| 20 Mar 2024 | CNY | 8.25 | 8.42 | 8.2 | 8.41 | 8.41 | +0.16 (+1.94%) | 5,203,300 |
| 19 Mar 2024 | CNY | 8.18 | 8.39 | 8.12 | 8.25 | 8.25 | +0.07 (+0.86%) | 5,651,800 |
| 18 Mar 2024 | CNY | 8.02 | 8.18 | 7.96 | 8.18 | 8.18 | +0.17 (+2.12%) | 5,098,680 |
| 15 Mar 2024 | CNY | 7.9 | 8.02 | 7.86 | 8.01 | 8.01 | +0.08 (+1.01%) | 3,907,780 |
| 14 Mar 2024 | CNY | 7.97 | 8.04 | 7.81 | 7.93 | 7.93 | -0.03 (-0.38%) | 4,486,120 |
| 13 Mar 2024 | CNY | 7.99 | 8.05 | 7.82 | 7.96 | 7.96 | -0.03 (-0.38%) | 5,096,680 |
| 12 Mar 2024 | CNY | 7.83 | 8 | 7.79 | 7.99 | 7.99 | +0.16 (+2.04%) | 5,202,500 |
| 11 Mar 2024 | CNY | 7.55 | 7.83 | 7.5 | 7.83 | 7.83 | +0.29 (+3.85%) | 5,929,800 |
| 8 Mar 2024 | CNY | 7.49 | 7.58 | 7.38 | 7.54 | 7.54 | +0.05 (+0.67%) | 4,695,500 |
| 7 Mar 2024 | CNY | 7.62 | 7.74 | 7.48 | 7.49 | 7.49 | -0.13 (-1.71%) | 4,956,300 |
| 6 Mar 2024 | CNY | 7.56 | 7.68 | 7.45 | 7.62 | 7.62 | +0.01 (+0.13%) | 5,351,500 |
| 5 Mar 2024 | CNY | 7.87 | 7.88 | 7.57 | 7.61 | 7.61 | -0.27 (-3.43%) | 4,418,800 |
| 4 Mar 2024 | CNY | 7.96 | 8.01 | 7.66 | 7.88 | 7.88 | -0.08 (-1.01%) | 6,183,900 |
| 1 Mar 2024 | CNY | 7.81 | 7.96 | 7.75 | 7.96 | 7.96 | +0.15 (+1.92%) | 5,780,200 |
| 29 Feb 2024 | CNY | 7.44 | 7.81 | 7.38 | 7.81 | 7.81 | +0.31 (+4.13%) | 7,601,300 |
