| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 8.61 | 8.93 | 8.61 | 8.79 | 8.79 | +0.17 (+1.97%) | 2,891,000 |
| 30 Apr 2024 | CNY | 8.61 | 8.68 | 8.45 | 8.62 | 8.62 | +0.06 (+0.70%) | 1,864,701 |
| 29 Apr 2024 | CNY | 8.16 | 8.69 | 8.11 | 8.56 | 8.56 | +0.41 (+5.03%) | 3,167,171 |
| 26 Apr 2024 | CNY | 8.15 | 8.17 | 8.07 | 8.15 | 8.15 | +0.01 (+0.12%) | 835,472 |
| 25 Apr 2024 | CNY | 8.06 | 8.19 | 8.02 | 8.14 | 8.14 | +0.04 (+0.49%) | 1,377,904 |
| 24 Apr 2024 | CNY | 8.17 | 8.23 | 8.04 | 8.1 | 8.1 | -0.1 (-1.22%) | 1,350,200 |
| 23 Apr 2024 | CNY | 8.05 | 8.21 | 8 | 8.2 | 8.2 | +0.16 (+1.99%) | 1,453,905 |
| 22 Apr 2024 | CNY | 8.12 | 8.22 | 7.91 | 8.04 | 8.04 | -0.08 (-0.99%) | 1,091,100 |
| 19 Apr 2024 | CNY | 8 | 8.12 | 7.94 | 8.12 | 8.12 | +0.06 (+0.74%) | 1,347,001 |
| 18 Apr 2024 | CNY | 8.19 | 8.33 | 7.95 | 8.06 | 8.06 | -0.21 (-2.54%) | 2,393,985 |
| 17 Apr 2024 | CNY | 7.98 | 8.3 | 7.65 | 8.27 | 8.27 | +0.47 (+6.03%) | 2,924,705 |
| 16 Apr 2024 | CNY | 7.96 | 7.97 | 7.24 | 7.8 | 7.8 | -0.2 (-2.50%) | 4,923,104 |
| 15 Apr 2024 | CNY | 8.63 | 8.76 | 7.88 | 8 | 8 | -0.75 (-8.57%) | 2,551,211 |
| 12 Apr 2024 | CNY | 8.75 | 8.87 | 8.65 | 8.75 | 8.75 | -0.04 (-0.46%) | 1,185,285 |
| 11 Apr 2024 | CNY | 8.65 | 9.01 | 8.6 | 8.79 | 8.79 | +0.1 (+1.15%) | 1,603,600 |
| 10 Apr 2024 | CNY | 8.99 | 8.99 | 8.66 | 8.69 | 8.69 | -0.3 (-3.34%) | 1,438,800 |
| 9 Apr 2024 | CNY | 8.7 | 9.08 | 8.7 | 8.99 | 8.99 | +0.25 (+2.86%) | 1,407,083 |
| 8 Apr 2024 | CNY | 9.01 | 9.03 | 8.71 | 8.74 | 8.74 | -0.3 (-3.32%) | 1,574,200 |
| 3 Apr 2024 | CNY | 9 | 9.09 | 8.84 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,907,704 |
| 2 Apr 2024 | CNY | 8.74 | 9.11 | 8.74 | 9.05 | 9.05 | +0.27 (+3.08%) | 3,301,368 |
| 1 Apr 2024 | CNY | 8.96 | 9.02 | 8.6 | 8.78 | 8.78 | +0.25 (+2.93%) | 2,532,614 |
| 29 Mar 2024 | CNY | 8.61 | 8.69 | 8.51 | 8.53 | 8.53 | -0.07 (-0.81%) | 868,700 |
| 28 Mar 2024 | CNY | 8.19 | 8.71 | 8.16 | 8.6 | 8.6 | +0.38 (+4.62%) | 2,642,600 |
| 27 Mar 2024 | CNY | 8.6 | 8.93 | 8.22 | 8.22 | 8.22 | -0.46 (-5.30%) | 2,327,127 |
| 26 Mar 2024 | CNY | 8.53 | 8.88 | 8.45 | 8.68 | 8.68 | +0.08 (+0.93%) | 2,357,600 |
| 25 Mar 2024 | CNY | 8.79 | 8.97 | 8.55 | 8.6 | 8.6 | -0.28 (-3.15%) | 3,154,900 |
| 22 Mar 2024 | CNY | 8.95 | 9.14 | 8.7 | 8.88 | 8.88 | -0.3 (-3.27%) | 5,545,264 |
| 21 Mar 2024 | CNY | 9.29 | 9.77 | 9.18 | 9.18 | 9.18 | +0.3 (+3.38%) | 8,106,722 |
| 20 Mar 2024 | CNY | 8.9 | 9.05 | 8.8 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,371,200 |
| 19 Mar 2024 | CNY | 8.87 | 9.02 | 8.81 | 8.9 | 8.9 | +0.04 (+0.45%) | 1,232,200 |
