| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 7.28 | 7.54 | 7.21 | 7.47 | 7.47 | +0.14 (+1.91%) | 11,995,763 |
| 1 Apr 2024 | CNY | 7.19 | 7.51 | 7.07 | 7.33 | 7.33 | +0.26 (+3.68%) | 10,082,631 |
| 29 Mar 2024 | CNY | 6.97 | 7.13 | 6.94 | 7.07 | 7.07 | +0.07 (+1.00%) | 2,332,394 |
| 28 Mar 2024 | CNY | 6.88 | 7.09 | 6.86 | 7 | 7 | +0.07 (+1.01%) | 6,139,242 |
| 27 Mar 2024 | CNY | 7.17 | 7.34 | 6.93 | 6.93 | 6.93 | -0.24 (-3.35%) | 5,998,381 |
| 26 Mar 2024 | CNY | 7.12 | 7.21 | 6.93 | 7.17 | 7.17 | +0.05 (+0.70%) | 6,674,934 |
| 25 Mar 2024 | CNY | 7.41 | 7.51 | 7.1 | 7.12 | 7.12 | -0.31 (-4.17%) | 8,385,640 |
| 22 Mar 2024 | CNY | 7.47 | 7.54 | 7.36 | 7.43 | 7.43 | -0.1 (-1.33%) | 7,762,196 |
| 21 Mar 2024 | CNY | 7.61 | 7.71 | 7.44 | 7.53 | 7.53 | -0.25 (-3.21%) | 12,643,055 |
| 20 Mar 2024 | CNY | 7.58 | 7.83 | 7.52 | 7.78 | 7.78 | +0.16 (+2.10%) | 15,698,981 |
| 19 Mar 2024 | CNY | 7.65 | 8.14 | 7.57 | 7.62 | 7.62 | -0.26 (-3.30%) | 23,296,419 |
| 18 Mar 2024 | CNY | 7.26 | 7.88 | 7.16 | 7.88 | 7.88 | +0.72 (+10.06%) | 20,681,253 |
| 15 Mar 2024 | CNY | 6.98 | 7.27 | 6.88 | 7.16 | 7.16 | +0.35 (+5.14%) | 14,348,079 |
| 14 Mar 2024 | CNY | 6.85 | 6.95 | 6.72 | 6.81 | 6.81 | -0.09 (-1.30%) | 5,075,934 |
| 13 Mar 2024 | CNY | 6.99 | 7.13 | 6.9 | 6.9 | 6.9 | -0.25 (-3.50%) | 7,745,380 |
| 12 Mar 2024 | CNY | 6.99 | 7.17 | 6.89 | 7.15 | 7.15 | +0.4 (+5.93%) | 12,401,540 |
| 11 Mar 2024 | CNY | 6.56 | 6.76 | 6.56 | 6.75 | 6.75 | +0.17 (+2.58%) | 5,487,176 |
| 8 Mar 2024 | CNY | 6.58 | 6.63 | 6.46 | 6.58 | 6.58 | +0.05 (+0.77%) | 4,240,574 |
| 7 Mar 2024 | CNY | 6.68 | 6.71 | 6.51 | 6.53 | 6.53 | -0.12 (-1.80%) | 5,424,933 |
| 6 Mar 2024 | CNY | 6.51 | 6.72 | 6.5 | 6.65 | 6.65 | +0.06 (+0.91%) | 4,489,253 |
| 5 Mar 2024 | CNY | 6.67 | 6.69 | 6.54 | 6.59 | 6.59 | -0.12 (-1.79%) | 5,760,243 |
| 4 Mar 2024 | CNY | 6.73 | 6.82 | 6.57 | 6.71 | 6.71 | -0.03 (-0.45%) | 6,414,988 |
| 1 Mar 2024 | CNY | 6.58 | 6.78 | 6.58 | 6.74 | 6.74 | +0.18 (+2.74%) | 6,931,735 |
| 29 Feb 2024 | CNY | 6.28 | 6.56 | 6.15 | 6.56 | 6.56 | +0.25 (+3.96%) | 9,098,286 |
| 28 Feb 2024 | CNY | 6.82 | 7.07 | 6.29 | 6.31 | 6.31 | -0.48 (-7.07%) | 12,800,106 |
| 27 Feb 2024 | CNY | 6.6 | 6.79 | 6.55 | 6.79 | 6.79 | +0.18 (+2.72%) | 5,869,491 |
| 26 Feb 2024 | CNY | 6.52 | 6.77 | 6.46 | 6.61 | 6.61 | +0.07 (+1.07%) | 7,795,837 |
| 23 Feb 2024 | CNY | 6.43 | 6.54 | 6.37 | 6.54 | 6.54 | +0.17 (+2.67%) | 7,422,680 |
| 22 Feb 2024 | CNY | 6.25 | 6.41 | 6.19 | 6.37 | 6.37 | +0.12 (+1.92%) | 6,423,531 |
| 21 Feb 2024 | CNY | 6.02 | 6.48 | 6.02 | 6.25 | 6.25 | +0.1 (+1.63%) | 8,090,153 |
