| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 7.74 | 8.03 | 7.66 | 7.81 | 7.81 | +0.04 (+0.51%) | 17,279,667 |
| 1 Apr 2024 | CNY | 7.43 | 8.14 | 7.4 | 7.77 | 7.77 | +0.37 (+5%) | 16,625,036 |
| 29 Mar 2024 | CNY | 7.32 | 7.43 | 7.26 | 7.4 | 7.4 | +0.18 (+2.49%) | 4,017,142 |
| 28 Mar 2024 | CNY | 6.99 | 7.29 | 6.99 | 7.22 | 7.22 | +0.26 (+3.74%) | 5,140,329 |
| 27 Mar 2024 | CNY | 7.33 | 7.33 | 6.95 | 6.96 | 6.96 | -0.28 (-3.87%) | 4,901,374 |
| 26 Mar 2024 | CNY | 7.22 | 7.33 | 7.11 | 7.24 | 7.24 | +0.04 (+0.56%) | 4,990,541 |
| 25 Mar 2024 | CNY | 7.26 | 7.43 | 7.19 | 7.2 | 7.2 | -0.15 (-2.04%) | 6,216,674 |
| 22 Mar 2024 | CNY | 7.49 | 7.55 | 7.26 | 7.35 | 7.35 | -0.15 (-2%) | 5,791,076 |
| 21 Mar 2024 | CNY | 7.63 | 7.63 | 7.37 | 7.5 | 7.5 | -0.02 (-0.27%) | 5,561,030 |
| 20 Mar 2024 | CNY | 7.39 | 7.6 | 7.34 | 7.52 | 7.52 | +0.15 (+2.04%) | 6,064,455 |
| 19 Mar 2024 | CNY | 7.29 | 7.57 | 7.23 | 7.37 | 7.37 | +0.08 (+1.10%) | 7,641,864 |
| 18 Mar 2024 | CNY | 7.23 | 7.36 | 7.19 | 7.29 | 7.29 | +0.12 (+1.67%) | 7,642,102 |
| 15 Mar 2024 | CNY | 6.91 | 7.2 | 6.79 | 7.17 | 7.17 | +0.25 (+3.61%) | 7,944,184 |
| 14 Mar 2024 | CNY | 6.99 | 7.11 | 6.78 | 6.92 | 6.92 | -0.08 (-1.14%) | 6,938,134 |
| 13 Mar 2024 | CNY | 6.99 | 7.05 | 6.89 | 7 | 7 | +0.05 (+0.72%) | 6,430,614 |
| 12 Mar 2024 | CNY | 6.77 | 6.95 | 6.73 | 6.95 | 6.95 | +0.18 (+2.66%) | 7,098,244 |
| 11 Mar 2024 | CNY | 6.63 | 6.77 | 6.62 | 6.77 | 6.77 | +0.14 (+2.11%) | 5,628,961 |
| 8 Mar 2024 | CNY | 6.71 | 6.75 | 6.47 | 6.63 | 6.63 | -0.01 (-0.15%) | 6,694,642 |
| 7 Mar 2024 | CNY | 6.75 | 6.82 | 6.59 | 6.64 | 6.64 | +0.05 (+0.76%) | 7,899,593 |
| 6 Mar 2024 | CNY | 6.35 | 6.68 | 6.35 | 6.59 | 6.59 | +0.16 (+2.49%) | 6,320,145 |
| 5 Mar 2024 | CNY | 6.57 | 6.61 | 6.39 | 6.43 | 6.43 | -0.15 (-2.28%) | 5,585,197 |
| 4 Mar 2024 | CNY | 6.77 | 6.82 | 6.39 | 6.58 | 6.58 | -0.21 (-3.09%) | 11,089,120 |
| 1 Mar 2024 | CNY | 6.68 | 7.15 | 6.62 | 6.79 | 6.79 | +0.11 (+1.65%) | 10,799,805 |
| 29 Feb 2024 | CNY | 6.3 | 6.68 | 6.1 | 6.68 | 6.68 | +0.21 (+3.25%) | 10,417,838 |
| 28 Feb 2024 | CNY | 7.21 | 7.4 | 6.47 | 6.47 | 6.47 | -0.72 (-10.01%) | 16,600,529 |
| 27 Feb 2024 | CNY | 6.94 | 7.2 | 6.8 | 7.19 | 7.19 | +0.3 (+4.35%) | 7,866,351 |
| 26 Feb 2024 | CNY | 6.81 | 7.1 | 6.75 | 6.89 | 6.89 | +0.24 (+3.61%) | 8,726,634 |
| 23 Feb 2024 | CNY | 6.4 | 6.7 | 6.37 | 6.65 | 6.65 | +0.3 (+4.72%) | 7,822,196 |
| 22 Feb 2024 | CNY | 6.18 | 6.41 | 6.16 | 6.35 | 6.35 | +0.13 (+2.09%) | 6,712,513 |
| 21 Feb 2024 | CNY | 5.98 | 6.44 | 5.91 | 6.22 | 6.22 | +0.23 (+3.84%) | 8,281,188 |
