| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 8.51 | 8.57 | 8.26 | 8.33 | 8.33 | -0.13 (-1.54%) | 54,016,309 |
| 29 Apr 2024 | CNY | 8.65 | 8.66 | 8.36 | 8.46 | 8.46 | -0.19 (-2.20%) | 51,679,729 |
| 26 Apr 2024 | CNY | 8.73 | 8.77 | 8.51 | 8.65 | 8.65 | -0.07 (-0.80%) | 25,128,755 |
| 25 Apr 2024 | CNY | 8.8 | 8.8 | 8.64 | 8.72 | 8.72 | -0.08 (-0.91%) | 14,344,424 |
| 24 Apr 2024 | CNY | 8.59 | 8.87 | 8.59 | 8.8 | 8.8 | +0.27 (+3.17%) | 25,146,464 |
| 23 Apr 2024 | CNY | 8.71 | 8.75 | 8.49 | 8.53 | 8.53 | -0.2 (-2.29%) | 28,144,100 |
| 22 Apr 2024 | CNY | 8.75 | 8.94 | 8.65 | 8.73 | 8.73 | +0.02 (+0.23%) | 31,222,014 |
| 19 Apr 2024 | CNY | 8.56 | 8.77 | 8.51 | 8.71 | 8.71 | +0.09 (+1.04%) | 34,445,390 |
| 18 Apr 2024 | CNY | 8.96 | 9.16 | 8.6 | 8.62 | 8.62 | -0.35 (-3.90%) | 50,391,997 |
| 17 Apr 2024 | CNY | 8.88 | 9.02 | 8.66 | 8.97 | 8.97 | 0.0 (0.0%) | 35,601,686 |
| 16 Apr 2024 | CNY | 8.85 | 9.06 | 8.72 | 8.97 | 8.97 | +0.05 (+0.56%) | 31,872,968 |
| 15 Apr 2024 | CNY | 8.95 | 9.08 | 8.72 | 8.92 | 8.92 | -0.02 (-0.22%) | 26,731,749 |
| 12 Apr 2024 | CNY | 8.76 | 8.99 | 8.75 | 8.94 | 8.94 | +0.12 (+1.36%) | 25,531,376 |
| 11 Apr 2024 | CNY | 8.5 | 8.95 | 8.44 | 8.82 | 8.82 | +0.24 (+2.80%) | 30,716,292 |
| 10 Apr 2024 | CNY | 8.52 | 8.72 | 8.52 | 8.58 | 8.58 | -0.01 (-0.12%) | 24,061,154 |
| 9 Apr 2024 | CNY | 8.68 | 8.7 | 8.41 | 8.59 | 8.59 | -0.09 (-1.04%) | 25,928,293 |
| 8 Apr 2024 | CNY | 8.7 | 8.89 | 8.63 | 8.68 | 8.68 | -0.05 (-0.57%) | 31,766,086 |
| 3 Apr 2024 | CNY | 8.62 | 8.79 | 8.5 | 8.73 | 8.73 | +0.02 (+0.23%) | 26,451,376 |
| 2 Apr 2024 | CNY | 8.26 | 8.77 | 8.23 | 8.71 | 8.71 | +0.44 (+5.32%) | 44,769,367 |
| 1 Apr 2024 | CNY | 8.4 | 8.45 | 8.19 | 8.27 | 8.27 | -0.05 (-0.60%) | 35,780,621 |
| 29 Mar 2024 | CNY | 8.03 | 8.32 | 7.97 | 8.32 | 8.32 | +0.3 (+3.74%) | 13,421,653 |
| 28 Mar 2024 | CNY | 7.95 | 8.08 | 7.75 | 8.02 | 8.02 | +0.05 (+0.63%) | 29,989,785 |
| 27 Mar 2024 | CNY | 7.8 | 8.14 | 7.78 | 7.97 | 7.97 | +0.14 (+1.79%) | 55,186,935 |
| 26 Mar 2024 | CNY | 7.7 | 7.91 | 7.62 | 7.83 | 7.83 | +0.11 (+1.42%) | 35,453,677 |
| 25 Mar 2024 | CNY | 7.53 | 7.83 | 7.49 | 7.72 | 7.72 | +0.14 (+1.85%) | 34,660,128 |
| 22 Mar 2024 | CNY | 7.6 | 7.73 | 7.46 | 7.58 | 7.58 | -0.08 (-1.04%) | 30,835,504 |
| 21 Mar 2024 | CNY | 7.47 | 7.69 | 7.45 | 7.66 | 7.66 | +0.17 (+2.27%) | 25,965,018 |
| 20 Mar 2024 | CNY | 7.5 | 7.67 | 7.38 | 7.49 | 7.49 | -0.02 (-0.27%) | 33,169,205 |
| 19 Mar 2024 | CNY | 7.72 | 7.8 | 7.46 | 7.51 | 7.51 | -0.29 (-3.72%) | 34,488,140 |
| 18 Mar 2024 | CNY | 7.65 | 7.92 | 7.62 | 7.8 | 7.8 | +0.12 (+1.56%) | 34,143,068 |
