| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 7.54 | 7.61 | 7.16 | 7.19 | 7.19 | -0.4 (-5.27%) | 7,533,493 |
| 15 Apr 2024 | CNY | 7.76 | 7.9 | 7.45 | 7.59 | 7.59 | -0.18 (-2.32%) | 7,594,690 |
| 12 Apr 2024 | CNY | 7.81 | 7.93 | 7.73 | 7.77 | 7.77 | -0.03 (-0.38%) | 4,684,989 |
| 11 Apr 2024 | CNY | 7.8 | 7.92 | 7.76 | 7.8 | 7.8 | -0.02 (-0.26%) | 4,951,996 |
| 10 Apr 2024 | CNY | 8.08 | 8.1 | 7.76 | 7.82 | 7.82 | -0.26 (-3.22%) | 5,978,871 |
| 9 Apr 2024 | CNY | 7.92 | 8.09 | 7.9 | 8.08 | 8.08 | +0.17 (+2.15%) | 4,222,110 |
| 8 Apr 2024 | CNY | 8.17 | 8.22 | 7.9 | 7.91 | 7.91 | -0.26 (-3.18%) | 5,001,350 |
| 3 Apr 2024 | CNY | 8.24 | 8.29 | 8.04 | 8.17 | 8.17 | -0.06 (-0.73%) | 5,905,526 |
| 2 Apr 2024 | CNY | 8.3 | 8.36 | 8.15 | 8.23 | 8.23 | -0.08 (-0.96%) | 6,044,379 |
| 1 Apr 2024 | CNY | 8.1 | 8.33 | 8.07 | 8.31 | 8.31 | +0.24 (+2.97%) | 7,015,901 |
| 29 Mar 2024 | CNY | 8 | 8.07 | 7.83 | 8.07 | 8.07 | +0.11 (+1.38%) | 3,772,715 |
| 28 Mar 2024 | CNY | 7.81 | 8.09 | 7.76 | 7.96 | 7.96 | +0.16 (+2.05%) | 6,859,614 |
| 27 Mar 2024 | CNY | 8.09 | 8.1 | 7.78 | 7.8 | 7.8 | -0.25 (-3.11%) | 9,117,986 |
| 26 Mar 2024 | CNY | 8.21 | 8.39 | 7.94 | 8.05 | 8.05 | -0.13 (-1.59%) | 9,552,817 |
| 25 Mar 2024 | CNY | 8.77 | 8.79 | 8.17 | 8.18 | 8.18 | -0.62 (-7.05%) | 12,900,441 |
| 22 Mar 2024 | CNY | 8.96 | 9.04 | 8.8 | 8.8 | 8.8 | -0.14 (-1.57%) | 6,889,991 |
| 21 Mar 2024 | CNY | 8.99 | 9.16 | 8.85 | 8.94 | 8.94 | -0.06 (-0.67%) | 8,303,871 |
| 20 Mar 2024 | CNY | 9.06 | 9.13 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 9,114,826 |
| 19 Mar 2024 | CNY | 8.94 | 9.18 | 8.9 | 9.05 | 9.05 | +0.1 (+1.12%) | 9,519,928 |
| 18 Mar 2024 | CNY | 8.77 | 8.97 | 8.72 | 8.95 | 8.95 | +0.2 (+2.29%) | 9,596,612 |
| 15 Mar 2024 | CNY | 8.72 | 8.76 | 8.59 | 8.75 | 8.75 | +0.04 (+0.46%) | 4,875,603 |
| 14 Mar 2024 | CNY | 8.95 | 8.96 | 8.61 | 8.71 | 8.71 | -0.22 (-2.46%) | 6,605,829 |
| 13 Mar 2024 | CNY | 8.94 | 9.08 | 8.88 | 8.93 | 8.93 | 0.0 (0.0%) | 7,243,412 |
| 12 Mar 2024 | CNY | 8.88 | 9.03 | 8.84 | 8.93 | 8.93 | +0.06 (+0.68%) | 6,117,833 |
| 11 Mar 2024 | CNY | 8.75 | 8.88 | 8.62 | 8.87 | 8.87 | +0.11 (+1.26%) | 6,490,565 |
| 8 Mar 2024 | CNY | 8.67 | 8.8 | 8.53 | 8.76 | 8.76 | +0.16 (+1.86%) | 8,363,674 |
| 7 Mar 2024 | CNY | 8.8 | 8.88 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 7,473,329 |
| 6 Mar 2024 | CNY | 8.9 | 8.96 | 8.58 | 8.78 | 8.78 | -0.16 (-1.79%) | 10,495,999 |
| 5 Mar 2024 | CNY | 9.03 | 9.1 | 8.71 | 8.94 | 8.94 | -0.1 (-1.11%) | 12,454,666 |
| 4 Mar 2024 | CNY | 9.08 | 9.12 | 8.83 | 9.04 | 9.04 | -0.01 (-0.11%) | 9,705,084 |
