| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 7.54 | 7.54 | 7.4 | 7.49 | 7.49 | -0.04 (-0.53%) | 3,304,257 |
| 1 Apr 2024 | CNY | 7.31 | 7.57 | 7.31 | 7.53 | 7.53 | +0.23 (+3.15%) | 4,623,475 |
| 29 Mar 2024 | CNY | 7.29 | 7.37 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 1,307,441 |
| 28 Mar 2024 | CNY | 7.26 | 7.38 | 7.12 | 7.27 | 7.27 | +0.09 (+1.25%) | 3,590,653 |
| 27 Mar 2024 | CNY | 7.38 | 7.49 | 7.18 | 7.18 | 7.18 | -0.2 (-2.71%) | 3,178,399 |
| 26 Mar 2024 | CNY | 7.55 | 7.56 | 7.22 | 7.38 | 7.38 | -0.12 (-1.60%) | 2,984,718 |
| 25 Mar 2024 | CNY | 7.79 | 7.85 | 7.5 | 7.5 | 7.5 | -0.26 (-3.35%) | 3,789,906 |
| 22 Mar 2024 | CNY | 8.01 | 8.03 | 7.73 | 7.76 | 7.76 | -0.3 (-3.72%) | 4,211,674 |
| 21 Mar 2024 | CNY | 8.16 | 8.2 | 7.93 | 8.06 | 8.06 | -0.07 (-0.86%) | 4,061,764 |
| 20 Mar 2024 | CNY | 8.04 | 8.19 | 7.97 | 8.13 | 8.13 | +0.1 (+1.25%) | 4,477,788 |
| 19 Mar 2024 | CNY | 8.09 | 8.12 | 7.98 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,183,654 |
| 18 Mar 2024 | CNY | 7.91 | 8.08 | 7.85 | 8.07 | 8.07 | +0.22 (+2.80%) | 3,645,713 |
| 15 Mar 2024 | CNY | 7.72 | 7.88 | 7.67 | 7.85 | 7.85 | +0.02 (+0.26%) | 4,035,327 |
| 14 Mar 2024 | CNY | 7.86 | 8.04 | 7.71 | 7.83 | 7.83 | -0.02 (-0.25%) | 3,133,840 |
| 13 Mar 2024 | CNY | 7.88 | 7.9 | 7.77 | 7.85 | 7.85 | -0.02 (-0.25%) | 2,603,588 |
| 12 Mar 2024 | CNY | 7.73 | 7.93 | 7.68 | 7.87 | 7.87 | +0.19 (+2.47%) | 3,745,436 |
| 11 Mar 2024 | CNY | 7.51 | 7.68 | 7.48 | 7.68 | 7.68 | +0.16 (+2.13%) | 3,539,606 |
| 8 Mar 2024 | CNY | 7.47 | 7.59 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 1,908,057 |
| 7 Mar 2024 | CNY | 7.6 | 7.68 | 7.45 | 7.49 | 7.49 | -0.14 (-1.83%) | 3,585,811 |
| 6 Mar 2024 | CNY | 7.53 | 7.77 | 7.5 | 7.63 | 7.63 | +0.07 (+0.93%) | 2,976,512 |
| 5 Mar 2024 | CNY | 7.85 | 7.85 | 7.54 | 7.56 | 7.56 | -0.26 (-3.32%) | 3,858,974 |
| 4 Mar 2024 | CNY | 7.8 | 7.97 | 7.7 | 7.82 | 7.82 | +0.02 (+0.26%) | 4,220,134 |
| 1 Mar 2024 | CNY | 7.85 | 7.87 | 7.66 | 7.8 | 7.8 | +0.03 (+0.39%) | 4,310,116 |
| 29 Feb 2024 | CNY | 7.4 | 7.78 | 7.4 | 7.77 | 7.77 | +0.31 (+4.16%) | 6,296,602 |
| 28 Feb 2024 | CNY | 8.24 | 8.45 | 7.45 | 7.46 | 7.46 | -0.75 (-9.14%) | 7,241,689 |
| 27 Feb 2024 | CNY | 7.96 | 8.21 | 7.91 | 8.21 | 8.21 | +0.22 (+2.75%) | 3,466,991 |
| 26 Feb 2024 | CNY | 7.84 | 8.21 | 7.84 | 7.99 | 7.99 | +0.15 (+1.91%) | 6,126,248 |
| 23 Feb 2024 | CNY | 7.56 | 7.91 | 7.5 | 7.84 | 7.84 | +0.27 (+3.57%) | 4,876,656 |
| 22 Feb 2024 | CNY | 7.57 | 7.58 | 7.34 | 7.57 | 7.57 | +0.04 (+0.53%) | 5,425,853 |
| 21 Feb 2024 | CNY | 7.12 | 7.88 | 7.09 | 7.53 | 7.53 | +0.34 (+4.73%) | 6,615,956 |
