| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.86 | 8.05 | 7.82 | 7.96 | 7.96 | +0.12 (+1.53%) | 6,759,080 |
| 11 Apr 2024 | CNY | 7.75 | 7.97 | 7.66 | 7.84 | 7.84 | +0.1 (+1.29%) | 6,974,710 |
| 10 Apr 2024 | CNY | 7.93 | 8 | 7.69 | 7.74 | 7.74 | -0.24 (-3.01%) | 8,543,690 |
| 9 Apr 2024 | CNY | 7.82 | 7.99 | 7.81 | 7.98 | 7.98 | +0.12 (+1.53%) | 7,217,330 |
| 8 Apr 2024 | CNY | 8.03 | 8.21 | 7.81 | 7.86 | 7.86 | -0.2 (-2.48%) | 11,586,800 |
| 3 Apr 2024 | CNY | 8.18 | 8.23 | 7.95 | 8.06 | 8.06 | -0.29 (-3.47%) | 12,297,170 |
| 2 Apr 2024 | CNY | 8.02 | 8.38 | 8 | 8.35 | 8.35 | +0.34 (+4.24%) | 14,134,900 |
| 1 Apr 2024 | CNY | 7.7 | 8.04 | 7.7 | 8.01 | 8.01 | +0.3 (+3.89%) | 9,962,810 |
| 29 Mar 2024 | CNY | 7.66 | 7.75 | 7.59 | 7.71 | 7.71 | +0.03 (+0.39%) | 7,385,460 |
| 28 Mar 2024 | CNY | 7.48 | 7.74 | 7.48 | 7.68 | 7.68 | +0.05 (+0.66%) | 12,911,890 |
| 27 Mar 2024 | CNY | 7.81 | 8.14 | 7.61 | 7.63 | 7.63 | -0.22 (-2.80%) | 17,498,520 |
| 26 Mar 2024 | CNY | 7.59 | 7.85 | 7.48 | 7.85 | 7.85 | +0.22 (+2.88%) | 11,701,690 |
| 25 Mar 2024 | CNY | 7.6 | 7.9 | 7.6 | 7.63 | 7.63 | 0.0 (0.0%) | 9,491,200 |
| 22 Mar 2024 | CNY | 7.53 | 7.76 | 7.37 | 7.63 | 7.63 | +0.05 (+0.66%) | 8,278,230 |
| 21 Mar 2024 | CNY | 7.54 | 7.62 | 7.39 | 7.58 | 7.58 | +0.05 (+0.66%) | 6,769,670 |
| 20 Mar 2024 | CNY | 7.61 | 7.7 | 7.42 | 7.53 | 7.53 | -0.04 (-0.53%) | 7,975,820 |
| 19 Mar 2024 | CNY | 7.37 | 7.57 | 7.33 | 7.57 | 7.57 | +0.2 (+2.71%) | 7,752,260 |
| 18 Mar 2024 | CNY | 7.27 | 7.4 | 7.25 | 7.37 | 7.37 | +0.14 (+1.94%) | 7,023,820 |
| 15 Mar 2024 | CNY | 7.06 | 7.24 | 7.04 | 7.23 | 7.23 | +0.12 (+1.69%) | 5,007,120 |
| 14 Mar 2024 | CNY | 7.08 | 7.2 | 6.99 | 7.11 | 7.11 | +0.03 (+0.42%) | 5,250,120 |
| 13 Mar 2024 | CNY | 7.06 | 7.16 | 7.01 | 7.08 | 7.08 | +0.04 (+0.57%) | 6,543,080 |
| 12 Mar 2024 | CNY | 7 | 7.05 | 6.94 | 7.04 | 7.04 | +0.02 (+0.28%) | 5,886,010 |
| 11 Mar 2024 | CNY | 7 | 7.1 | 6.93 | 7.02 | 7.02 | -0.04 (-0.57%) | 8,056,850 |
| 8 Mar 2024 | CNY | 7 | 7.18 | 6.9 | 7.06 | 7.06 | -0.03 (-0.42%) | 9,622,200 |
| 7 Mar 2024 | CNY | 6.83 | 7.09 | 6.8 | 7.09 | 7.09 | +0.26 (+3.81%) | 10,043,590 |
| 6 Mar 2024 | CNY | 6.76 | 6.96 | 6.72 | 6.83 | 6.83 | +0.05 (+0.74%) | 5,394,500 |
| 5 Mar 2024 | CNY | 6.86 | 6.89 | 6.74 | 6.78 | 6.78 | -0.14 (-2.02%) | 5,576,100 |
| 4 Mar 2024 | CNY | 6.79 | 7 | 6.65 | 6.92 | 6.92 | +0.15 (+2.22%) | 7,760,800 |
| 1 Mar 2024 | CNY | 6.75 | 6.82 | 6.66 | 6.77 | 6.77 | +0.03 (+0.45%) | 7,185,290 |
| 29 Feb 2024 | CNY | 6.42 | 6.74 | 6.38 | 6.74 | 6.74 | +0.3 (+4.66%) | 10,435,000 |
