| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 8.01 | 8.03 | 7.85 | 7.85 | 7.85 | -0.19 (-2.36%) | 38,932,845 |
| 3 Apr 2024 | CNY | 8.23 | 8.26 | 7.97 | 8.04 | 8.04 | -0.2 (-2.43%) | 44,646,114 |
| 2 Apr 2024 | CNY | 8.37 | 8.38 | 8.21 | 8.24 | 8.24 | -0.14 (-1.67%) | 28,786,821 |
| 1 Apr 2024 | CNY | 8.25 | 8.38 | 8.24 | 8.38 | 8.38 | +0.1 (+1.21%) | 39,470,042 |
| 29 Mar 2024 | CNY | 8.21 | 8.35 | 8.2 | 8.28 | 8.28 | +0.03 (+0.36%) | 12,422,363 |
| 28 Mar 2024 | CNY | 8.27 | 8.44 | 8.21 | 8.25 | 8.25 | +0.11 (+1.35%) | 33,266,980 |
| 27 Mar 2024 | CNY | 8.31 | 8.34 | 8.13 | 8.14 | 8.14 | -0.17 (-2.05%) | 29,259,588 |
| 26 Mar 2024 | CNY | 8.14 | 8.33 | 8.1 | 8.31 | 8.31 | +0.17 (+2.09%) | 33,610,113 |
| 25 Mar 2024 | CNY | 8.26 | 8.31 | 8.12 | 8.14 | 8.14 | -0.16 (-1.93%) | 37,007,344 |
| 22 Mar 2024 | CNY | 8.66 | 8.68 | 8.28 | 8.3 | 8.3 | -0.39 (-4.49%) | 52,474,904 |
| 21 Mar 2024 | CNY | 8.86 | 8.88 | 8.65 | 8.69 | 8.69 | -0.2 (-2.25%) | 39,738,604 |
| 20 Mar 2024 | CNY | 8.86 | 9.01 | 8.83 | 8.89 | 8.89 | -0.01 (-0.11%) | 26,442,431 |
| 19 Mar 2024 | CNY | 9.07 | 9.19 | 8.9 | 8.9 | 8.9 | -0.12 (-1.33%) | 38,646,540 |
| 18 Mar 2024 | CNY | 8.97 | 9.05 | 8.87 | 9.02 | 9.02 | +0.09 (+1.01%) | 36,514,072 |
| 15 Mar 2024 | CNY | 8.91 | 9.02 | 8.8 | 8.93 | 8.93 | -0.03 (-0.33%) | 35,941,132 |
| 14 Mar 2024 | CNY | 9.15 | 9.19 | 8.87 | 8.96 | 8.96 | -0.17 (-1.86%) | 42,024,700 |
| 13 Mar 2024 | CNY | 9.2 | 9.3 | 9.11 | 9.13 | 9.13 | -0.13 (-1.40%) | 38,575,851 |
| 12 Mar 2024 | CNY | 9.42 | 9.43 | 9.21 | 9.26 | 9.26 | -0.11 (-1.17%) | 58,655,007 |
| 11 Mar 2024 | CNY | 9.28 | 9.45 | 9.18 | 9.37 | 9.37 | +0.27 (+2.97%) | 81,414,872 |
| 8 Mar 2024 | CNY | 8.76 | 9.13 | 8.76 | 9.1 | 9.1 | +0.37 (+4.24%) | 70,301,264 |
| 7 Mar 2024 | CNY | 8.97 | 9.04 | 8.7 | 8.73 | 8.73 | -0.21 (-2.35%) | 47,443,397 |
| 6 Mar 2024 | CNY | 8.74 | 9.23 | 8.67 | 8.94 | 8.94 | +0.2 (+2.29%) | 71,561,742 |
| 5 Mar 2024 | CNY | 8.7 | 8.8 | 8.67 | 8.74 | 8.74 | -0.06 (-0.68%) | 37,313,425 |
| 4 Mar 2024 | CNY | 8.82 | 8.97 | 8.73 | 8.8 | 8.8 | -0.02 (-0.23%) | 53,397,206 |
| 1 Mar 2024 | CNY | 8.9 | 8.9 | 8.71 | 8.82 | 8.82 | -0.01 (-0.11%) | 46,214,341 |
| 29 Feb 2024 | CNY | 8.59 | 8.83 | 8.55 | 8.83 | 8.83 | +0.28 (+3.27%) | 64,641,074 |
| 28 Feb 2024 | CNY | 8.8 | 8.99 | 8.53 | 8.55 | 8.55 | -0.05 (-0.58%) | 79,549,318 |
| 27 Feb 2024 | CNY | 8.42 | 8.6 | 8.4 | 8.6 | 8.6 | +0.13 (+1.53%) | 37,969,751 |
| 26 Feb 2024 | CNY | 8.66 | 8.67 | 8.41 | 8.47 | 8.47 | -0.08 (-0.94%) | 41,472,940 |
| 23 Feb 2024 | CNY | 8.5 | 8.78 | 8.44 | 8.55 | 8.55 | +0.18 (+2.15%) | 55,371,895 |
