| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.52 | 8.63 | 8.4 | 8.44 | 8.44 | -0.08 (-0.94%) | 1,649,390 |
| 11 Apr 2024 | CNY | 8.59 | 8.77 | 8.46 | 8.52 | 8.52 | -0.08 (-0.93%) | 1,757,520 |
| 10 Apr 2024 | CNY | 8.99 | 9 | 8.51 | 8.6 | 8.6 | -0.2 (-2.27%) | 3,043,050 |
| 9 Apr 2024 | CNY | 8.68 | 8.9 | 8.6 | 8.8 | 8.8 | +0.11 (+1.27%) | 3,746,300 |
| 8 Apr 2024 | CNY | 9.33 | 9.34 | 8.57 | 8.69 | 8.69 | -0.72 (-7.65%) | 6,025,380 |
| 3 Apr 2024 | CNY | 9.15 | 9.6 | 9.04 | 9.41 | 9.41 | +0.53 (+5.97%) | 6,530,350 |
| 2 Apr 2024 | CNY | 8.89 | 8.9 | 8.72 | 8.88 | 8.88 | +0.02 (+0.23%) | 2,505,320 |
| 1 Apr 2024 | CNY | 8.6 | 8.93 | 8.53 | 8.86 | 8.86 | +0.41 (+4.85%) | 3,867,790 |
| 29 Mar 2024 | CNY | 8.38 | 8.49 | 8.3 | 8.45 | 8.45 | +0.12 (+1.44%) | 1,686,220 |
| 28 Mar 2024 | CNY | 8.05 | 8.5 | 8.01 | 8.33 | 8.33 | +0.26 (+3.22%) | 2,941,880 |
| 27 Mar 2024 | CNY | 8.46 | 8.55 | 8.07 | 8.07 | 8.07 | -0.32 (-3.81%) | 1,923,240 |
| 26 Mar 2024 | CNY | 8.5 | 8.65 | 8.23 | 8.39 | 8.39 | -0.09 (-1.06%) | 2,710,410 |
| 25 Mar 2024 | CNY | 8.77 | 8.82 | 8.48 | 8.48 | 8.48 | -0.3 (-3.42%) | 2,465,530 |
| 22 Mar 2024 | CNY | 8.97 | 8.99 | 8.72 | 8.78 | 8.78 | -0.19 (-2.12%) | 1,602,360 |
| 21 Mar 2024 | CNY | 8.91 | 8.99 | 8.8 | 8.97 | 8.97 | +0.03 (+0.34%) | 2,469,000 |
| 20 Mar 2024 | CNY | 8.88 | 8.99 | 8.88 | 8.94 | 8.94 | +0.04 (+0.45%) | 1,808,790 |
| 19 Mar 2024 | CNY | 9.1 | 9.1 | 8.85 | 8.9 | 8.9 | -0.09 (-1.00%) | 2,077,070 |
| 18 Mar 2024 | CNY | 8.75 | 9.01 | 8.64 | 8.99 | 8.99 | +0.28 (+3.21%) | 2,850,280 |
| 15 Mar 2024 | CNY | 8.55 | 8.74 | 8.45 | 8.71 | 8.71 | +0.15 (+1.75%) | 2,024,800 |
| 14 Mar 2024 | CNY | 8.51 | 8.73 | 8.44 | 8.56 | 8.56 | +0.02 (+0.23%) | 2,687,470 |
| 13 Mar 2024 | CNY | 8.51 | 8.62 | 8.47 | 8.54 | 8.54 | +0.03 (+0.35%) | 2,241,070 |
| 12 Mar 2024 | CNY | 8.49 | 8.53 | 8.35 | 8.51 | 8.51 | +0.06 (+0.71%) | 1,913,930 |
| 11 Mar 2024 | CNY | 8.19 | 8.47 | 8.1 | 8.45 | 8.45 | +0.26 (+3.17%) | 2,244,180 |
| 8 Mar 2024 | CNY | 8.1 | 8.24 | 8.09 | 8.19 | 8.19 | +0.07 (+0.86%) | 1,404,910 |
| 7 Mar 2024 | CNY | 8.29 | 8.35 | 8.09 | 8.12 | 8.12 | -0.15 (-1.81%) | 2,043,270 |
| 6 Mar 2024 | CNY | 8.23 | 8.35 | 8.08 | 8.27 | 8.27 | +0.11 (+1.35%) | 1,348,710 |
| 5 Mar 2024 | CNY | 8.41 | 8.41 | 8.12 | 8.16 | 8.16 | -0.19 (-2.28%) | 2,098,030 |
| 4 Mar 2024 | CNY | 8.45 | 8.53 | 8.25 | 8.35 | 8.35 | -0.11 (-1.30%) | 2,288,030 |
| 1 Mar 2024 | CNY | 8.3 | 8.56 | 8.3 | 8.46 | 8.46 | +0.15 (+1.81%) | 3,778,590 |
| 29 Feb 2024 | CNY | 8.01 | 8.37 | 7.98 | 8.31 | 8.31 | +0.17 (+2.09%) | 4,726,290 |
