| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2024 | CNY | 7.45 | 7.59 | 7.42 | 7.52 | 7.52 | +0.07 (+0.94%) | 11,779,984 |
| 19 Apr 2024 | CNY | 7.37 | 7.48 | 7.28 | 7.45 | 7.45 | +0.05 (+0.68%) | 10,701,119 |
| 18 Apr 2024 | CNY | 7.45 | 7.52 | 7.34 | 7.4 | 7.4 | -0.05 (-0.67%) | 11,626,936 |
| 17 Apr 2024 | CNY | 7.31 | 7.52 | 7.31 | 7.45 | 7.45 | +0.15 (+2.05%) | 13,106,541 |
| 16 Apr 2024 | CNY | 7.45 | 7.5 | 7.29 | 7.3 | 7.3 | -0.15 (-2.01%) | 12,787,685 |
| 15 Apr 2024 | CNY | 7.45 | 7.57 | 7.29 | 7.45 | 7.45 | +0.03 (+0.40%) | 13,257,423 |
| 12 Apr 2024 | CNY | 7.47 | 7.53 | 7.4 | 7.42 | 7.42 | -0.06 (-0.80%) | 8,406,704 |
| 11 Apr 2024 | CNY | 7.47 | 7.57 | 7.46 | 7.48 | 7.48 | -0.03 (-0.40%) | 8,026,159 |
| 10 Apr 2024 | CNY | 7.69 | 7.72 | 7.46 | 7.51 | 7.51 | -0.2 (-2.59%) | 10,590,137 |
| 9 Apr 2024 | CNY | 7.51 | 7.75 | 7.5 | 7.71 | 7.71 | +0.16 (+2.12%) | 11,993,141 |
| 8 Apr 2024 | CNY | 7.85 | 7.85 | 7.54 | 7.55 | 7.55 | -0.31 (-3.94%) | 17,190,484 |
| 3 Apr 2024 | CNY | 7.97 | 8.03 | 7.83 | 7.86 | 7.86 | -0.15 (-1.87%) | 13,287,948 |
| 2 Apr 2024 | CNY | 8.11 | 8.14 | 7.93 | 8.01 | 8.01 | -0.15 (-1.84%) | 14,070,686 |
| 1 Apr 2024 | CNY | 8.25 | 8.25 | 7.94 | 8.16 | 8.16 | -0.17 (-2.04%) | 16,878,079 |
| 29 Mar 2024 | CNY | 8.27 | 8.36 | 8.21 | 8.33 | 8.33 | +0.07 (+0.85%) | 3,548,590 |
| 28 Mar 2024 | CNY | 8.19 | 8.35 | 8.11 | 8.26 | 8.26 | +0.07 (+0.85%) | 6,949,826 |
| 27 Mar 2024 | CNY | 8.29 | 8.41 | 8.18 | 8.19 | 8.19 | -0.11 (-1.33%) | 7,317,780 |
| 26 Mar 2024 | CNY | 8.28 | 8.35 | 8.21 | 8.3 | 8.3 | +0.01 (+0.12%) | 7,687,224 |
| 25 Mar 2024 | CNY | 8.52 | 8.59 | 8.29 | 8.29 | 8.29 | -0.31 (-3.60%) | 10,679,717 |
| 22 Mar 2024 | CNY | 8.86 | 8.86 | 8.55 | 8.6 | 8.6 | -0.24 (-2.71%) | 11,813,768 |
| 21 Mar 2024 | CNY | 8.87 | 8.96 | 8.78 | 8.84 | 8.84 | -0.03 (-0.34%) | 10,856,562 |
| 20 Mar 2024 | CNY | 8.7 | 8.93 | 8.66 | 8.87 | 8.87 | +0.16 (+1.84%) | 14,389,333 |
| 19 Mar 2024 | CNY | 8.8 | 8.82 | 8.7 | 8.71 | 8.71 | -0.11 (-1.25%) | 9,897,454 |
| 18 Mar 2024 | CNY | 8.68 | 8.83 | 8.6 | 8.82 | 8.82 | +0.15 (+1.73%) | 13,430,764 |
| 15 Mar 2024 | CNY | 8.65 | 8.73 | 8.57 | 8.67 | 8.67 | -0.02 (-0.23%) | 10,172,164 |
| 14 Mar 2024 | CNY | 8.7 | 8.79 | 8.63 | 8.69 | 8.69 | +0.03 (+0.35%) | 11,724,793 |
| 13 Mar 2024 | CNY | 8.74 | 8.78 | 8.58 | 8.66 | 8.66 | -0.1 (-1.14%) | 10,338,785 |
| 12 Mar 2024 | CNY | 8.68 | 8.83 | 8.66 | 8.76 | 8.76 | +0.09 (+1.04%) | 11,180,732 |
| 11 Mar 2024 | CNY | 8.6 | 8.68 | 8.52 | 8.67 | 8.67 | +0.09 (+1.05%) | 10,611,013 |
| 8 Mar 2024 | CNY | 8.62 | 8.69 | 8.53 | 8.58 | 8.58 | -0.03 (-0.35%) | 7,142,397 |
