| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 8.97 | 9.23 | 8.97 | 9.15 | 9.15 | +0.14 (+1.55%) | 2,880,122 |
| 1 Apr 2024 | CNY | 8.93 | 9.01 | 8.85 | 9.01 | 9.01 | +0.15 (+1.69%) | 2,481,477 |
| 29 Mar 2024 | CNY | 8.7 | 8.99 | 8.67 | 8.86 | 8.86 | +0.19 (+2.19%) | 1,592,800 |
| 28 Mar 2024 | CNY | 8.53 | 8.78 | 8.5 | 8.67 | 8.67 | +0.06 (+0.70%) | 2,075,576 |
| 27 Mar 2024 | CNY | 8.73 | 8.85 | 8.61 | 8.61 | 8.61 | -0.12 (-1.37%) | 2,101,752 |
| 26 Mar 2024 | CNY | 8.8 | 8.85 | 8.57 | 8.73 | 8.73 | -0.1 (-1.13%) | 2,363,360 |
| 25 Mar 2024 | CNY | 8.9 | 9 | 8.74 | 8.83 | 8.83 | -0.05 (-0.56%) | 2,731,425 |
| 22 Mar 2024 | CNY | 8.97 | 9.03 | 8.72 | 8.88 | 8.88 | -0.1 (-1.11%) | 2,339,398 |
| 21 Mar 2024 | CNY | 8.87 | 9.03 | 8.76 | 8.98 | 8.98 | +0.1 (+1.13%) | 2,250,770 |
| 20 Mar 2024 | CNY | 8.82 | 8.89 | 8.73 | 8.88 | 8.88 | +0.05 (+0.57%) | 2,151,626 |
| 19 Mar 2024 | CNY | 8.85 | 8.92 | 8.8 | 8.83 | 8.83 | 0.0 (0.0%) | 2,031,124 |
| 18 Mar 2024 | CNY | 8.62 | 8.85 | 8.62 | 8.83 | 8.83 | +0.21 (+2.44%) | 3,614,344 |
| 15 Mar 2024 | CNY | 8.55 | 8.63 | 8.41 | 8.62 | 8.62 | +0.02 (+0.23%) | 2,264,658 |
| 14 Mar 2024 | CNY | 8.64 | 8.78 | 8.42 | 8.6 | 8.6 | -0.06 (-0.69%) | 2,132,376 |
| 13 Mar 2024 | CNY | 8.51 | 8.72 | 8.41 | 8.66 | 8.66 | +0.15 (+1.76%) | 2,455,032 |
| 12 Mar 2024 | CNY | 8.41 | 8.51 | 8.35 | 8.51 | 8.51 | +0.11 (+1.31%) | 2,263,284 |
| 11 Mar 2024 | CNY | 8.28 | 8.44 | 8.23 | 8.4 | 8.4 | +0.1 (+1.20%) | 2,383,224 |
| 8 Mar 2024 | CNY | 8.15 | 8.39 | 8.15 | 8.3 | 8.3 | +0.11 (+1.34%) | 2,576,289 |
| 7 Mar 2024 | CNY | 8.18 | 8.28 | 8.11 | 8.19 | 8.19 | +0.03 (+0.37%) | 2,074,191 |
| 6 Mar 2024 | CNY | 8.04 | 8.3 | 7.98 | 8.16 | 8.16 | +0.12 (+1.49%) | 2,204,042 |
| 5 Mar 2024 | CNY | 8.15 | 8.27 | 7.96 | 8.04 | 8.04 | -0.18 (-2.19%) | 2,619,700 |
| 4 Mar 2024 | CNY | 8.29 | 8.34 | 8.04 | 8.22 | 8.22 | -0.07 (-0.84%) | 3,384,110 |
| 1 Mar 2024 | CNY | 8.2 | 8.41 | 8.16 | 8.29 | 8.29 | +0.05 (+0.61%) | 3,353,149 |
| 29 Feb 2024 | CNY | 7.82 | 8.24 | 7.8 | 8.24 | 8.24 | +0.26 (+3.26%) | 4,393,873 |
| 28 Feb 2024 | CNY | 8.89 | 9.06 | 7.97 | 7.98 | 7.98 | -0.84 (-9.52%) | 5,440,936 |
| 27 Feb 2024 | CNY | 8.62 | 8.82 | 8.51 | 8.82 | 8.82 | +0.21 (+2.44%) | 2,091,465 |
| 26 Feb 2024 | CNY | 8.46 | 8.85 | 8.41 | 8.61 | 8.61 | +0.22 (+2.62%) | 3,855,996 |
| 23 Feb 2024 | CNY | 8.07 | 8.41 | 8.04 | 8.39 | 8.39 | +0.32 (+3.97%) | 2,974,778 |
| 22 Feb 2024 | CNY | 7.86 | 8.1 | 7.8 | 8.07 | 8.07 | +0.22 (+2.80%) | 2,870,160 |
| 21 Feb 2024 | CNY | 7.64 | 8.15 | 7.54 | 7.85 | 7.85 | +0.19 (+2.48%) | 3,773,882 |
