| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.64 | 7.78 | 7.56 | 7.57 | 7.57 | -0.02 (-0.26%) | 1,906,810 |
| 11 Apr 2024 | CNY | 7.76 | 7.82 | 7.58 | 7.59 | 7.59 | -0.14 (-1.81%) | 2,526,190 |
| 10 Apr 2024 | CNY | 8.07 | 8.09 | 7.66 | 7.73 | 7.73 | -0.28 (-3.50%) | 2,286,690 |
| 9 Apr 2024 | CNY | 7.81 | 8.02 | 7.78 | 8.01 | 8.01 | +0.2 (+2.56%) | 2,472,000 |
| 8 Apr 2024 | CNY | 8.21 | 8.22 | 7.81 | 7.81 | 7.81 | -0.45 (-5.45%) | 2,896,860 |
| 3 Apr 2024 | CNY | 8.4 | 8.42 | 8.11 | 8.26 | 8.26 | -0.14 (-1.67%) | 3,431,810 |
| 2 Apr 2024 | CNY | 8.51 | 8.62 | 8.31 | 8.4 | 8.4 | -0.14 (-1.64%) | 2,633,430 |
| 1 Apr 2024 | CNY | 8.42 | 8.68 | 8.42 | 8.54 | 8.54 | +0.12 (+1.43%) | 3,419,720 |
| 29 Mar 2024 | CNY | 8.29 | 8.42 | 8.14 | 8.42 | 8.42 | +0.2 (+2.43%) | 3,618,420 |
| 28 Mar 2024 | CNY | 8 | 8.35 | 7.9 | 8.22 | 8.22 | +0.31 (+3.92%) | 4,715,490 |
| 27 Mar 2024 | CNY | 8.44 | 8.44 | 7.91 | 7.91 | 7.91 | -0.53 (-6.28%) | 4,109,230 |
| 26 Mar 2024 | CNY | 8.46 | 8.65 | 8.29 | 8.44 | 8.44 | -0.09 (-1.06%) | 3,160,160 |
| 25 Mar 2024 | CNY | 9 | 9 | 8.53 | 8.53 | 8.53 | -0.41 (-4.59%) | 3,854,860 |
| 22 Mar 2024 | CNY | 9.08 | 9.17 | 8.73 | 8.94 | 8.94 | -0.21 (-2.30%) | 5,838,310 |
| 21 Mar 2024 | CNY | 8.96 | 9.22 | 8.85 | 9.15 | 9.15 | +0.18 (+2.01%) | 4,660,000 |
| 20 Mar 2024 | CNY | 8.98 | 9.03 | 8.81 | 8.97 | 8.97 | +0.04 (+0.45%) | 3,277,180 |
| 19 Mar 2024 | CNY | 8.8 | 9.12 | 8.77 | 8.93 | 8.93 | +0.15 (+1.71%) | 4,279,970 |
| 18 Mar 2024 | CNY | 8.59 | 8.78 | 8.59 | 8.78 | 8.78 | +0.23 (+2.69%) | 3,334,740 |
| 15 Mar 2024 | CNY | 8.44 | 8.55 | 8.29 | 8.55 | 8.55 | +0.17 (+2.03%) | 3,172,630 |
| 14 Mar 2024 | CNY | 8.56 | 8.57 | 8.25 | 8.38 | 8.38 | -0.18 (-2.10%) | 3,826,400 |
| 13 Mar 2024 | CNY | 8.51 | 8.68 | 8.45 | 8.56 | 8.56 | +0.07 (+0.82%) | 4,284,180 |
| 12 Mar 2024 | CNY | 8.36 | 8.55 | 8.34 | 8.49 | 8.49 | +0.13 (+1.56%) | 4,134,710 |
| 11 Mar 2024 | CNY | 8.33 | 8.36 | 8.16 | 8.36 | 8.36 | +0.09 (+1.09%) | 3,680,660 |
| 8 Mar 2024 | CNY | 8.1 | 8.37 | 8.1 | 8.27 | 8.27 | +0.18 (+2.22%) | 4,510,490 |
| 7 Mar 2024 | CNY | 8.49 | 8.6 | 8.06 | 8.09 | 8.09 | -0.41 (-4.82%) | 8,234,090 |
| 6 Mar 2024 | CNY | 8.29 | 8.85 | 8.2 | 8.5 | 8.5 | +0.35 (+4.29%) | 10,182,750 |
| 5 Mar 2024 | CNY | 8.49 | 8.61 | 8.07 | 8.15 | 8.15 | -0.29 (-3.44%) | 6,967,300 |
| 4 Mar 2024 | CNY | 8.5 | 8.75 | 8.23 | 8.44 | 8.44 | -0.11 (-1.29%) | 7,780,340 |
| 1 Mar 2024 | CNY | 8.26 | 9.29 | 8.03 | 8.55 | 8.55 | +0.53 (+6.61%) | 14,084,820 |
| 29 Feb 2024 | CNY | 8 | 8.13 | 7.78 | 8.02 | 8.02 | +0.44 (+5.80%) | 7,236,120 |
