| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 8.34 | 8.43 | 8.23 | 8.28 | 8.28 | -0.09 (-1.08%) | 13,689,098 |
| 29 Apr 2024 | CNY | 8.29 | 8.37 | 8.17 | 8.37 | 8.37 | +0.12 (+1.45%) | 18,188,397 |
| 26 Apr 2024 | CNY | 8.1 | 8.32 | 8.09 | 8.25 | 8.25 | +0.1 (+1.23%) | 14,145,270 |
| 25 Apr 2024 | CNY | 8.2 | 8.27 | 8.06 | 8.15 | 8.15 | -0.19 (-2.28%) | 16,059,641 |
| 24 Apr 2024 | CNY | 8.09 | 8.37 | 8.06 | 8.34 | 8.34 | +0.2 (+2.46%) | 24,448,120 |
| 23 Apr 2024 | CNY | 7.81 | 8.2 | 7.79 | 8.14 | 8.14 | +0.29 (+3.69%) | 23,276,334 |
| 22 Apr 2024 | CNY | 7.78 | 8.03 | 7.61 | 7.85 | 7.85 | +0.03 (+0.38%) | 15,587,729 |
| 19 Apr 2024 | CNY | 7.69 | 7.87 | 7.67 | 7.82 | 7.82 | +0.04 (+0.51%) | 9,720,772 |
| 18 Apr 2024 | CNY | 7.81 | 7.94 | 7.65 | 7.78 | 7.78 | -0.04 (-0.51%) | 10,947,307 |
| 17 Apr 2024 | CNY | 7.33 | 7.82 | 7.33 | 7.82 | 7.82 | +0.55 (+7.57%) | 13,058,023 |
| 16 Apr 2024 | CNY | 7.5 | 7.75 | 7.25 | 7.27 | 7.27 | -0.53 (-6.79%) | 18,840,576 |
| 15 Apr 2024 | CNY | 8 | 8.23 | 7.62 | 7.8 | 7.8 | +0.13 (+1.69%) | 26,062,640 |
| 12 Apr 2024 | CNY | 7.78 | 7.87 | 7.66 | 7.67 | 7.67 | -0.11 (-1.41%) | 5,040,027 |
| 11 Apr 2024 | CNY | 7.7 | 7.89 | 7.6 | 7.78 | 7.78 | +0.02 (+0.26%) | 6,341,556 |
| 10 Apr 2024 | CNY | 7.98 | 7.99 | 7.63 | 7.76 | 7.76 | -0.2 (-2.51%) | 8,973,778 |
| 9 Apr 2024 | CNY | 7.95 | 8.02 | 7.88 | 7.96 | 7.96 | +0.01 (+0.13%) | 5,263,196 |
| 8 Apr 2024 | CNY | 8.11 | 8.12 | 7.93 | 7.95 | 7.95 | -0.17 (-2.09%) | 8,414,306 |
| 3 Apr 2024 | CNY | 8.25 | 8.26 | 8.02 | 8.12 | 8.12 | -0.14 (-1.69%) | 8,810,977 |
| 2 Apr 2024 | CNY | 8.32 | 8.35 | 8.16 | 8.26 | 8.26 | -0.07 (-0.84%) | 10,121,677 |
| 1 Apr 2024 | CNY | 8.23 | 8.35 | 8.19 | 8.33 | 8.33 | +0.06 (+0.73%) | 12,637,729 |
| 29 Mar 2024 | CNY | 8.15 | 8.27 | 8.12 | 8.27 | 8.27 | +0.16 (+1.97%) | 6,186,010 |
| 28 Mar 2024 | CNY | 7.73 | 8.17 | 7.7 | 8.11 | 8.11 | +0.37 (+4.78%) | 11,606,030 |
| 27 Mar 2024 | CNY | 8.1 | 8.12 | 7.72 | 7.74 | 7.74 | -0.34 (-4.21%) | 8,679,153 |
| 26 Mar 2024 | CNY | 8.05 | 8.17 | 7.95 | 8.08 | 8.08 | +0.01 (+0.12%) | 8,651,805 |
| 25 Mar 2024 | CNY | 8.32 | 8.37 | 8.06 | 8.07 | 8.07 | -0.27 (-3.24%) | 8,806,038 |
| 22 Mar 2024 | CNY | 8.5 | 8.53 | 8.25 | 8.34 | 8.34 | -0.19 (-2.23%) | 10,224,756 |
| 21 Mar 2024 | CNY | 8.44 | 8.56 | 8.36 | 8.53 | 8.53 | +0.09 (+1.07%) | 11,093,080 |
| 20 Mar 2024 | CNY | 8.4 | 8.45 | 8.38 | 8.44 | 8.44 | +0.04 (+0.48%) | 6,897,016 |
| 19 Mar 2024 | CNY | 8.46 | 8.52 | 8.39 | 8.4 | 8.4 | -0.08 (-0.94%) | 9,999,729 |
| 18 Mar 2024 | CNY | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | +0.18 (+2.17%) | 12,192,815 |
