| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 8.12 | 8.17 | 8.04 | 8.16 | 8.16 | +0.07 (+0.87%) | 21,085,844 |
| 20 May 2024 | CNY | 8.1 | 8.13 | 8.03 | 8.09 | 8.09 | +0.01 (+0.12%) | 6,194,726 |
| 17 May 2024 | CNY | 8.06 | 8.1 | 7.93 | 8.08 | 8.08 | +0.02 (+0.25%) | 9,299,941 |
| 16 May 2024 | CNY | 8.08 | 8.16 | 8.02 | 8.06 | 8.06 | -0.04 (-0.49%) | 6,904,463 |
| 15 May 2024 | CNY | 8.07 | 8.16 | 8.01 | 8.1 | 8.1 | +0.03 (+0.37%) | 8,704,987 |
| 14 May 2024 | CNY | 7.89 | 8.14 | 7.89 | 8.07 | 8.07 | +0.12 (+1.51%) | 11,869,110 |
| 13 May 2024 | CNY | 7.91 | 8.02 | 7.86 | 7.95 | 7.95 | +0.02 (+0.25%) | 13,037,409 |
| 10 May 2024 | CNY | 7.86 | 7.97 | 7.82 | 7.93 | 7.93 | +0.08 (+1.02%) | 9,188,671 |
| 9 May 2024 | CNY | 7.74 | 7.85 | 7.72 | 7.85 | 7.85 | +0.12 (+1.55%) | 8,580,381 |
| 8 May 2024 | CNY | 7.82 | 7.85 | 7.71 | 7.73 | 7.73 | -0.14 (-1.78%) | 6,916,493 |
| 7 May 2024 | CNY | 7.87 | 7.9 | 7.78 | 7.87 | 7.87 | -0.01 (-0.13%) | 7,278,451 |
| 6 May 2024 | CNY | 7.76 | 7.91 | 7.7 | 7.88 | 7.88 | +0.19 (+2.47%) | 10,394,880 |
| 30 Apr 2024 | CNY | 7.58 | 7.73 | 7.56 | 7.69 | 7.69 | +0.11 (+1.45%) | 9,357,705 |
| 29 Apr 2024 | CNY | 7.53 | 7.6 | 7.43 | 7.58 | 7.58 | +0.01 (+0.13%) | 8,806,094 |
| 26 Apr 2024 | CNY | 7.62 | 7.74 | 7.45 | 7.57 | 7.57 | -0.12 (-1.56%) | 13,770,796 |
| 25 Apr 2024 | CNY | 7.52 | 7.77 | 7.46 | 7.69 | 7.69 | +0.38 (+5.20%) | 17,611,208 |
| 24 Apr 2024 | CNY | 7.38 | 7.39 | 7.14 | 7.31 | 7.31 | -0.1 (-1.35%) | 5,186,273 |
| 23 Apr 2024 | CNY | 7.56 | 7.58 | 7.37 | 7.41 | 7.41 | -0.15 (-1.98%) | 5,684,511 |
| 22 Apr 2024 | CNY | 7.73 | 7.77 | 7.53 | 7.56 | 7.56 | -0.17 (-2.20%) | 5,849,701 |
| 19 Apr 2024 | CNY | 7.71 | 7.82 | 7.66 | 7.73 | 7.73 | +0.02 (+0.26%) | 7,054,000 |
| 18 Apr 2024 | CNY | 7.78 | 7.8 | 7.69 | 7.71 | 7.71 | -0.05 (-0.64%) | 5,762,200 |
| 17 Apr 2024 | CNY | 7.51 | 7.76 | 7.5 | 7.76 | 7.76 | +0.25 (+3.33%) | 7,145,071 |
| 16 Apr 2024 | CNY | 7.67 | 7.72 | 7.47 | 7.51 | 7.51 | -0.19 (-2.47%) | 7,617,378 |
| 15 Apr 2024 | CNY | 7.66 | 7.81 | 7.5 | 7.7 | 7.7 | +0.01 (+0.13%) | 7,406,747 |
| 12 Apr 2024 | CNY | 7.66 | 7.75 | 7.66 | 7.69 | 7.69 | +0.01 (+0.13%) | 3,008,955 |
| 11 Apr 2024 | CNY | 7.6 | 7.72 | 7.51 | 7.68 | 7.68 | +0.06 (+0.79%) | 3,304,600 |
| 10 Apr 2024 | CNY | 7.69 | 7.73 | 7.54 | 7.62 | 7.62 | -0.07 (-0.91%) | 3,701,472 |
| 9 Apr 2024 | CNY | 7.66 | 7.73 | 7.62 | 7.69 | 7.69 | -0.01 (-0.13%) | 3,570,568 |
| 8 Apr 2024 | CNY | 7.72 | 7.87 | 7.65 | 7.7 | 7.7 | -0.02 (-0.26%) | 6,195,700 |
| 3 Apr 2024 | CNY | 7.64 | 7.73 | 7.61 | 7.72 | 7.72 | +0.07 (+0.92%) | 5,017,200 |
