| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 9.49 | 9.58 | 9.47 | 9.52 | 9.52 | +0.06 (+0.63%) | 24,029,264 |
| 8 May 2024 | CNY | 9.67 | 9.69 | 9.45 | 9.46 | 9.46 | -0.27 (-2.77%) | 28,079,500 |
| 7 May 2024 | CNY | 9.68 | 9.85 | 9.58 | 9.73 | 9.73 | +0.02 (+0.21%) | 35,202,985 |
| 6 May 2024 | CNY | 9.88 | 9.9 | 9.67 | 9.71 | 9.71 | -0.07 (-0.72%) | 42,155,083 |
| 30 Apr 2024 | CNY | 9.75 | 9.86 | 9.64 | 9.78 | 9.78 | +0.04 (+0.41%) | 43,740,486 |
| 29 Apr 2024 | CNY | 9.42 | 9.76 | 9.38 | 9.74 | 9.74 | +0.32 (+3.40%) | 47,369,756 |
| 26 Apr 2024 | CNY | 9.06 | 9.45 | 9.06 | 9.42 | 9.42 | +0.33 (+3.63%) | 47,511,998 |
| 25 Apr 2024 | CNY | 9.18 | 9.22 | 9.04 | 9.09 | 9.09 | -0.13 (-1.41%) | 28,038,843 |
| 24 Apr 2024 | CNY | 9.06 | 9.23 | 9.05 | 9.22 | 9.22 | +0.18 (+1.99%) | 27,625,802 |
| 23 Apr 2024 | CNY | 8.99 | 9.11 | 8.93 | 9.04 | 9.04 | +0.09 (+1.01%) | 25,593,935 |
| 22 Apr 2024 | CNY | 8.98 | 9.12 | 8.78 | 8.95 | 8.95 | -0.03 (-0.33%) | 25,255,968 |
| 19 Apr 2024 | CNY | 9.1 | 9.14 | 8.91 | 8.98 | 8.98 | -0.16 (-1.75%) | 29,235,470 |
| 18 Apr 2024 | CNY | 9.12 | 9.32 | 8.99 | 9.14 | 9.14 | 0.0 (0.0%) | 35,853,476 |
| 17 Apr 2024 | CNY | 8.8 | 9.19 | 8.8 | 9.14 | 9.14 | +0.42 (+4.82%) | 39,287,356 |
| 16 Apr 2024 | CNY | 9.06 | 9.18 | 8.7 | 8.72 | 8.72 | -0.41 (-4.49%) | 41,720,760 |
| 15 Apr 2024 | CNY | 9.09 | 9.27 | 8.89 | 9.13 | 9.13 | +0.09 (+1.00%) | 44,294,728 |
| 12 Apr 2024 | CNY | 9.16 | 9.27 | 9.03 | 9.04 | 9.04 | -0.09 (-0.99%) | 23,447,114 |
| 11 Apr 2024 | CNY | 9 | 9.27 | 8.98 | 9.13 | 9.13 | +0.08 (+0.88%) | 28,253,497 |
| 10 Apr 2024 | CNY | 9.41 | 9.43 | 8.99 | 9.05 | 9.05 | -0.34 (-3.62%) | 50,832,448 |
| 9 Apr 2024 | CNY | 9.5 | 9.58 | 9.39 | 9.39 | 9.39 | -0.14 (-1.47%) | 28,265,545 |
| 8 Apr 2024 | CNY | 9.58 | 9.74 | 9.5 | 9.53 | 9.53 | -0.08 (-0.83%) | 27,775,232 |
| 3 Apr 2024 | CNY | 9.79 | 9.86 | 9.58 | 9.61 | 9.61 | -0.19 (-1.94%) | 23,703,213 |
| 2 Apr 2024 | CNY | 9.98 | 10 | 9.75 | 9.8 | 9.8 | -0.18 (-1.80%) | 27,255,786 |
| 1 Apr 2024 | CNY | 9.93 | 10.1 | 9.93 | 9.98 | 9.98 | +0.11 (+1.11%) | 32,968,040 |
| 29 Mar 2024 | CNY | 9.82 | 9.9 | 9.66 | 9.87 | 9.87 | 0.0 (0.0%) | 16,740,042 |
| 28 Mar 2024 | CNY | 9.55 | 9.98 | 9.54 | 9.87 | 9.87 | +0.29 (+3.03%) | 43,198,411 |
| 27 Mar 2024 | CNY | 10.14 | 10.15 | 9.58 | 9.58 | 9.58 | -0.56 (-5.52%) | 48,878,141 |
| 26 Mar 2024 | CNY | 10.28 | 10.51 | 9.98 | 10.14 | 10.14 | -0.19 (-1.84%) | 55,728,676 |
| 25 Mar 2024 | CNY | 10.45 | 10.73 | 10.32 | 10.33 | 10.33 | -0.19 (-1.81%) | 68,984,134 |
| 22 Mar 2024 | CNY | 10.47 | 10.66 | 10.39 | 10.52 | 10.52 | -0.01 (-0.09%) | 64,119,388 |
