| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 9.1 | 9.27 | 9.08 | 9.18 | 9.18 | +0.04 (+0.44%) | 2,078,499 |
| 1 Apr 2024 | CNY | 8.85 | 9.14 | 8.82 | 9.14 | 9.14 | +0.29 (+3.28%) | 2,186,665 |
| 29 Mar 2024 | CNY | 8.7 | 9 | 8.7 | 8.85 | 8.85 | +0.13 (+1.49%) | 1,255,200 |
| 28 Mar 2024 | CNY | 8.42 | 8.76 | 8.42 | 8.72 | 8.72 | +0.3 (+3.56%) | 1,814,000 |
| 27 Mar 2024 | CNY | 8.72 | 8.79 | 8.4 | 8.42 | 8.42 | -0.29 (-3.33%) | 1,889,900 |
| 26 Mar 2024 | CNY | 8.54 | 8.76 | 8.51 | 8.71 | 8.71 | +0.13 (+1.52%) | 1,930,410 |
| 25 Mar 2024 | CNY | 8.7 | 8.88 | 8.56 | 8.58 | 8.58 | -0.24 (-2.72%) | 1,909,645 |
| 22 Mar 2024 | CNY | 9.07 | 9.07 | 8.74 | 8.82 | 8.82 | -0.2 (-2.22%) | 1,992,100 |
| 21 Mar 2024 | CNY | 9.05 | 9.2 | 8.8 | 9.02 | 9.02 | -0.02 (-0.22%) | 2,331,800 |
| 20 Mar 2024 | CNY | 8.82 | 9.04 | 8.78 | 9.04 | 9.04 | +0.23 (+2.61%) | 1,988,250 |
| 19 Mar 2024 | CNY | 8.87 | 9.01 | 8.75 | 8.81 | 8.81 | -0.08 (-0.90%) | 2,666,450 |
| 18 Mar 2024 | CNY | 8.6 | 8.9 | 8.59 | 8.89 | 8.89 | +0.3 (+3.49%) | 2,476,915 |
| 15 Mar 2024 | CNY | 8.42 | 8.6 | 8.2 | 8.59 | 8.59 | +0.15 (+1.78%) | 2,866,465 |
| 14 Mar 2024 | CNY | 8.24 | 8.55 | 8.24 | 8.44 | 8.44 | +0.15 (+1.81%) | 3,233,936 |
| 13 Mar 2024 | CNY | 8.41 | 8.48 | 8.16 | 8.29 | 8.29 | -0.13 (-1.54%) | 2,516,334 |
| 12 Mar 2024 | CNY | 8.17 | 8.43 | 8.16 | 8.42 | 8.42 | +0.31 (+3.82%) | 2,746,669 |
| 11 Mar 2024 | CNY | 8.08 | 8.13 | 7.98 | 8.11 | 8.11 | +0.13 (+1.63%) | 1,892,700 |
| 8 Mar 2024 | CNY | 7.95 | 8.14 | 7.81 | 7.98 | 7.98 | +0.05 (+0.63%) | 2,028,000 |
| 7 Mar 2024 | CNY | 7.87 | 8.1 | 7.84 | 7.93 | 7.93 | +0.09 (+1.15%) | 2,383,400 |
| 6 Mar 2024 | CNY | 7.63 | 7.92 | 7.6 | 7.84 | 7.84 | +0.21 (+2.75%) | 2,409,300 |
| 5 Mar 2024 | CNY | 7.94 | 7.94 | 7.62 | 7.63 | 7.63 | -0.3 (-3.78%) | 2,293,700 |
| 4 Mar 2024 | CNY | 7.98 | 8.32 | 7.75 | 7.93 | 7.93 | -0.04 (-0.50%) | 2,665,800 |
| 1 Mar 2024 | CNY | 8 | 8.17 | 7.84 | 7.97 | 7.97 | +0.04 (+0.50%) | 2,802,775 |
| 29 Feb 2024 | CNY | 7.5 | 8.02 | 7.35 | 7.93 | 7.93 | +0.15 (+1.93%) | 4,145,015 |
| 28 Feb 2024 | CNY | 8.64 | 9.04 | 7.78 | 7.78 | 7.78 | -0.86 (-9.95%) | 6,489,400 |
| 27 Feb 2024 | CNY | 8.52 | 8.65 | 8.4 | 8.64 | 8.64 | +0.16 (+1.89%) | 3,567,365 |
| 26 Feb 2024 | CNY | 8.3 | 8.72 | 8 | 8.48 | 8.48 | +0.21 (+2.54%) | 4,926,600 |
| 23 Feb 2024 | CNY | 7.88 | 8.32 | 7.88 | 8.27 | 8.27 | +0.4 (+5.08%) | 3,962,900 |
| 22 Feb 2024 | CNY | 7.52 | 7.87 | 7.43 | 7.87 | 7.87 | +0.35 (+4.65%) | 3,861,500 |
| 21 Feb 2024 | CNY | 7.09 | 7.74 | 7.05 | 7.52 | 7.52 | +0.32 (+4.44%) | 6,278,753 |
