| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 7.85 | 8 | 7.67 | 7.84 | 7.84 | +0.32 (+4.26%) | 51,421,525 |
| 30 Apr 2024 | CNY | 7.85 | 7.95 | 7.47 | 7.52 | 7.52 | -0.1 (-1.31%) | 53,233,475 |
| 29 Apr 2024 | CNY | 7.35 | 7.62 | 7.32 | 7.62 | 7.62 | +0.47 (+6.57%) | 40,766,638 |
| 26 Apr 2024 | CNY | 6.9 | 7.19 | 6.9 | 7.15 | 7.15 | +0.21 (+3.03%) | 24,330,250 |
| 25 Apr 2024 | CNY | 6.85 | 7.06 | 6.8 | 6.94 | 6.94 | +0.05 (+0.73%) | 18,372,826 |
| 24 Apr 2024 | CNY | 6.67 | 6.9 | 6.63 | 6.89 | 6.89 | +0.23 (+3.45%) | 22,303,200 |
| 23 Apr 2024 | CNY | 6.7 | 6.82 | 6.64 | 6.66 | 6.66 | -0.01 (-0.15%) | 14,804,641 |
| 22 Apr 2024 | CNY | 6.59 | 6.76 | 6.4 | 6.67 | 6.67 | -0.03 (-0.45%) | 24,307,172 |
| 19 Apr 2024 | CNY | 6.95 | 6.95 | 6.64 | 6.7 | 6.7 | -0.3 (-4.29%) | 31,815,118 |
| 18 Apr 2024 | CNY | 7.07 | 7.25 | 6.9 | 7 | 7 | -0.07 (-0.99%) | 31,329,764 |
| 17 Apr 2024 | CNY | 6.68 | 7.08 | 6.68 | 7.07 | 7.07 | +0.49 (+7.45%) | 37,295,415 |
| 16 Apr 2024 | CNY | 7.01 | 7.02 | 6.54 | 6.58 | 6.58 | -0.57 (-7.97%) | 48,648,234 |
| 15 Apr 2024 | CNY | 7.49 | 7.58 | 7.05 | 7.15 | 7.15 | -0.54 (-7.02%) | 47,904,704 |
| 12 Apr 2024 | CNY | 7.76 | 8.3 | 7.66 | 7.69 | 7.69 | 0.0 (0.0%) | 42,241,312 |
| 11 Apr 2024 | CNY | 7.62 | 8.03 | 7.55 | 7.69 | 7.69 | -0.04 (-0.52%) | 30,925,050 |
| 10 Apr 2024 | CNY | 8.18 | 8.18 | 7.6 | 7.73 | 7.73 | -0.51 (-6.19%) | 51,793,059 |
| 9 Apr 2024 | CNY | 8.18 | 8.29 | 7.95 | 8.24 | 8.24 | -0.03 (-0.36%) | 61,222,070 |
| 8 Apr 2024 | CNY | 8.22 | 8.67 | 8.14 | 8.27 | 8.27 | +0.22 (+2.73%) | 91,196,962 |
| 3 Apr 2024 | CNY | 7.97 | 8.26 | 7.75 | 8.05 | 8.05 | +0.02 (+0.25%) | 46,481,667 |
| 2 Apr 2024 | CNY | 8.3 | 8.31 | 7.93 | 8.03 | 8.03 | -0.37 (-4.40%) | 58,037,063 |
| 1 Apr 2024 | CNY | 7.95 | 8.4 | 7.94 | 8.4 | 8.4 | +0.52 (+6.60%) | 56,710,532 |
| 29 Mar 2024 | CNY | 7.78 | 7.88 | 7.56 | 7.88 | 7.88 | +0.13 (+1.68%) | 13,084,600 |
| 28 Mar 2024 | CNY | 7.39 | 7.83 | 7.33 | 7.75 | 7.75 | +0.39 (+5.30%) | 32,903,289 |
| 27 Mar 2024 | CNY | 7.88 | 7.9 | 7.36 | 7.36 | 7.36 | -0.5 (-6.36%) | 30,530,009 |
| 26 Mar 2024 | CNY | 7.78 | 7.94 | 7.72 | 7.86 | 7.86 | -0.04 (-0.51%) | 26,856,849 |
| 25 Mar 2024 | CNY | 8.07 | 8.24 | 7.83 | 7.9 | 7.9 | -0.26 (-3.19%) | 36,207,088 |
| 22 Mar 2024 | CNY | 8.26 | 8.37 | 8.1 | 8.16 | 8.16 | -0.16 (-1.92%) | 32,172,351 |
| 21 Mar 2024 | CNY | 8.44 | 8.48 | 8.24 | 8.32 | 8.32 | -0.08 (-0.95%) | 34,073,947 |
| 20 Mar 2024 | CNY | 8.5 | 8.6 | 8.31 | 8.4 | 8.4 | -0.01 (-0.12%) | 46,341,980 |
| 19 Mar 2024 | CNY | 8.37 | 8.68 | 8.31 | 8.41 | 8.41 | +0.07 (+0.84%) | 66,850,367 |
