| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 9.63 | 9.63 | 9.31 | 9.37 | 9.37 | -0.21 (-2.19%) | 3,613,620 |
| 1 Apr 2024 | CNY | 9.43 | 9.65 | 9.39 | 9.58 | 9.58 | +0.18 (+1.91%) | 3,843,436 |
| 29 Mar 2024 | CNY | 9.36 | 9.45 | 9.26 | 9.4 | 9.4 | +0.04 (+0.43%) | 1,489,148 |
| 28 Mar 2024 | CNY | 9.26 | 9.56 | 9.13 | 9.36 | 9.36 | +0.12 (+1.30%) | 4,119,379 |
| 27 Mar 2024 | CNY | 9.45 | 9.72 | 9.21 | 9.24 | 9.24 | -0.28 (-2.94%) | 4,214,477 |
| 26 Mar 2024 | CNY | 9.74 | 9.79 | 9.31 | 9.52 | 9.52 | -0.18 (-1.86%) | 4,472,056 |
| 25 Mar 2024 | CNY | 10.13 | 10.17 | 9.68 | 9.7 | 9.7 | -0.39 (-3.87%) | 5,629,169 |
| 22 Mar 2024 | CNY | 10.41 | 10.47 | 10.04 | 10.09 | 10.09 | -0.39 (-3.72%) | 5,946,541 |
| 21 Mar 2024 | CNY | 10.85 | 10.85 | 10.39 | 10.48 | 10.48 | -0.26 (-2.42%) | 7,749,205 |
| 20 Mar 2024 | CNY | 10.28 | 10.94 | 10.17 | 10.74 | 10.74 | +0.46 (+4.47%) | 9,946,382 |
| 19 Mar 2024 | CNY | 10.37 | 10.46 | 10.27 | 10.28 | 10.28 | -0.11 (-1.06%) | 5,387,548 |
| 18 Mar 2024 | CNY | 10 | 10.39 | 9.92 | 10.39 | 10.39 | 0.0 (0.0%) | 9,390,751 |
| 15 Mar 2024 | CNY | 10.44 | 10.58 | 10.18 | 10.39 | 10.39 | -0.06 (-0.57%) | 5,229,486 |
| 14 Mar 2024 | CNY | 10.5 | 10.68 | 10.3 | 10.45 | 10.45 | +0.16 (+1.55%) | 8,564,063 |
| 13 Mar 2024 | CNY | 10.28 | 10.43 | 10.19 | 10.29 | 10.29 | +0.02 (+0.19%) | 4,802,962 |
| 12 Mar 2024 | CNY | 10.24 | 10.29 | 10.06 | 10.27 | 10.27 | +0.08 (+0.79%) | 4,185,570 |
| 11 Mar 2024 | CNY | 9.98 | 10.19 | 9.83 | 10.19 | 10.19 | +0.21 (+2.10%) | 3,676,680 |
| 8 Mar 2024 | CNY | 9.9 | 10.15 | 9.81 | 9.98 | 9.98 | -0.01 (-0.10%) | 3,935,188 |
| 7 Mar 2024 | CNY | 10 | 10.55 | 9.94 | 9.99 | 9.99 | +0.06 (+0.60%) | 7,507,079 |
| 6 Mar 2024 | CNY | 9.71 | 10.12 | 9.49 | 9.93 | 9.93 | +0.19 (+1.95%) | 4,641,039 |
| 5 Mar 2024 | CNY | 9.88 | 10 | 9.69 | 9.74 | 9.74 | -0.19 (-1.91%) | 3,883,743 |
| 4 Mar 2024 | CNY | 10.01 | 10.11 | 9.76 | 9.93 | 9.93 | -0.06 (-0.60%) | 4,027,355 |
| 1 Mar 2024 | CNY | 9.92 | 10.1 | 9.78 | 9.99 | 9.99 | +0.12 (+1.22%) | 4,203,207 |
| 29 Feb 2024 | CNY | 9.42 | 9.87 | 9.4 | 9.87 | 9.87 | +0.35 (+3.68%) | 5,868,754 |
| 28 Feb 2024 | CNY | 10.33 | 10.66 | 9.49 | 9.52 | 9.52 | -0.83 (-8.02%) | 8,479,190 |
| 27 Feb 2024 | CNY | 10.2 | 10.38 | 9.99 | 10.35 | 10.35 | +0.15 (+1.47%) | 5,568,863 |
| 26 Feb 2024 | CNY | 9.99 | 10.44 | 9.93 | 10.2 | 10.2 | +0.37 (+3.76%) | 6,562,202 |
| 23 Feb 2024 | CNY | 9.57 | 9.83 | 9.45 | 9.83 | 9.83 | +0.26 (+2.72%) | 4,513,026 |
| 22 Feb 2024 | CNY | 9.46 | 9.7 | 9.39 | 9.57 | 9.57 | +0.05 (+0.53%) | 3,357,898 |
| 21 Feb 2024 | CNY | 9.2 | 9.78 | 9.08 | 9.52 | 9.52 | +0.26 (+2.81%) | 4,564,559 |
