| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 7.34 | 7.4 | 7.21 | 7.36 | 7.36 | +0.05 (+0.68%) | 3,324,256 |
| 29 Apr 2024 | CNY | 7.01 | 7.35 | 6.98 | 7.31 | 7.31 | +0.28 (+3.98%) | 6,198,150 |
| 26 Apr 2024 | CNY | 7.01 | 7.04 | 6.92 | 7.03 | 7.03 | +0.01 (+0.14%) | 3,903,100 |
| 25 Apr 2024 | CNY | 6.86 | 7.07 | 6.83 | 7.02 | 7.02 | +0.13 (+1.89%) | 3,967,200 |
| 24 Apr 2024 | CNY | 6.82 | 6.89 | 6.74 | 6.89 | 6.89 | +0.04 (+0.58%) | 3,330,100 |
| 23 Apr 2024 | CNY | 6.8 | 6.86 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,976,597 |
| 22 Apr 2024 | CNY | 6.77 | 6.85 | 6.61 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,611,408 |
| 19 Apr 2024 | CNY | 6.78 | 6.93 | 6.74 | 6.77 | 6.77 | -0.09 (-1.31%) | 3,744,400 |
| 18 Apr 2024 | CNY | 6.9 | 6.91 | 6.78 | 6.86 | 6.86 | -0.04 (-0.58%) | 3,927,355 |
| 17 Apr 2024 | CNY | 6.7 | 6.96 | 6.7 | 6.9 | 6.9 | +0.21 (+3.14%) | 5,297,096 |
| 16 Apr 2024 | CNY | 7.05 | 7.05 | 6.68 | 6.69 | 6.69 | -0.37 (-5.24%) | 6,538,319 |
| 15 Apr 2024 | CNY | 7.41 | 7.48 | 6.99 | 7.06 | 7.06 | -0.34 (-4.59%) | 8,139,127 |
| 12 Apr 2024 | CNY | 7.56 | 7.6 | 7.4 | 7.4 | 7.4 | -0.16 (-2.12%) | 3,409,240 |
| 11 Apr 2024 | CNY | 7.57 | 7.75 | 7.51 | 7.56 | 7.56 | -0.08 (-1.05%) | 3,646,041 |
| 10 Apr 2024 | CNY | 7.7 | 7.77 | 7.53 | 7.64 | 7.64 | -0.09 (-1.16%) | 6,324,500 |
| 9 Apr 2024 | CNY | 7.51 | 7.74 | 7.5 | 7.73 | 7.73 | +0.21 (+2.79%) | 4,385,711 |
| 8 Apr 2024 | CNY | 7.9 | 7.92 | 7.51 | 7.52 | 7.52 | -0.43 (-5.41%) | 6,420,500 |
| 3 Apr 2024 | CNY | 7.92 | 8.03 | 7.81 | 7.95 | 7.95 | -0.02 (-0.25%) | 4,692,700 |
| 2 Apr 2024 | CNY | 8.06 | 8.06 | 7.95 | 7.97 | 7.97 | -0.09 (-1.12%) | 3,454,800 |
| 1 Apr 2024 | CNY | 8.05 | 8.06 | 7.96 | 8.06 | 8.06 | +0.09 (+1.13%) | 3,873,400 |
| 29 Mar 2024 | CNY | 7.96 | 8.05 | 7.88 | 7.97 | 7.97 | -0.03 (-0.38%) | 2,331,400 |
| 28 Mar 2024 | CNY | 7.81 | 8.07 | 7.76 | 8 | 8 | +0.19 (+2.43%) | 5,943,672 |
| 27 Mar 2024 | CNY | 8.1 | 8.13 | 7.81 | 7.81 | 7.81 | -0.28 (-3.46%) | 5,818,919 |
| 26 Mar 2024 | CNY | 8.2 | 8.27 | 7.86 | 8.09 | 8.09 | -0.09 (-1.10%) | 10,036,832 |
| 25 Mar 2024 | CNY | 8.42 | 8.47 | 8.16 | 8.18 | 8.18 | -0.33 (-3.88%) | 6,425,647 |
| 22 Mar 2024 | CNY | 8.76 | 8.83 | 8.4 | 8.51 | 8.51 | -0.19 (-2.18%) | 7,790,485 |
| 21 Mar 2024 | CNY | 8.62 | 9.1 | 8.62 | 8.7 | 8.7 | +0.15 (+1.75%) | 14,543,200 |
| 20 Mar 2024 | CNY | 8.25 | 8.6 | 8.22 | 8.55 | 8.55 | +0.29 (+3.51%) | 8,051,502 |
| 19 Mar 2024 | CNY | 8.22 | 8.36 | 8.2 | 8.26 | 8.26 | +0.05 (+0.61%) | 5,731,364 |
| 18 Mar 2024 | CNY | 8.15 | 8.21 | 8.08 | 8.21 | 8.21 | +0.08 (+0.98%) | 4,607,856 |
