| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 7.6 | 7.6 | 7.4 | 7.45 | 7.45 | +0.04 (+0.54%) | 8,287,443 |
| 21 May 2024 | CNY | 7.51 | 7.53 | 7.39 | 7.41 | 7.41 | -0.12 (-1.59%) | 13,334,281 |
| 20 May 2024 | CNY | 7.64 | 7.68 | 7.51 | 7.53 | 7.53 | -0.09 (-1.18%) | 15,885,863 |
| 17 May 2024 | CNY | 7.6 | 7.63 | 7.5 | 7.62 | 7.62 | +0.05 (+0.66%) | 10,335,600 |
| 16 May 2024 | CNY | 7.66 | 7.69 | 7.57 | 7.57 | 7.57 | -0.07 (-0.92%) | 9,959,070 |
| 15 May 2024 | CNY | 7.74 | 7.77 | 7.62 | 7.64 | 7.64 | -0.11 (-1.42%) | 11,088,713 |
| 14 May 2024 | CNY | 7.79 | 7.89 | 7.75 | 7.75 | 7.75 | -0.03 (-0.39%) | 11,933,400 |
| 13 May 2024 | CNY | 7.77 | 7.83 | 7.68 | 7.78 | 7.78 | -0.05 (-0.64%) | 12,586,900 |
| 10 May 2024 | CNY | 7.94 | 7.95 | 7.76 | 7.83 | 7.83 | -0.11 (-1.39%) | 13,841,741 |
| 9 May 2024 | CNY | 7.67 | 7.96 | 7.66 | 7.94 | 7.94 | +0.27 (+3.52%) | 20,974,016 |
| 8 May 2024 | CNY | 7.88 | 7.88 | 7.66 | 7.67 | 7.67 | -0.17 (-2.17%) | 14,821,303 |
| 7 May 2024 | CNY | 7.89 | 7.91 | 7.79 | 7.84 | 7.84 | -0.05 (-0.63%) | 13,640,253 |
| 6 May 2024 | CNY | 7.7 | 7.91 | 7.67 | 7.89 | 7.89 | +0.31 (+4.09%) | 22,327,581 |
| 30 Apr 2024 | CNY | 7.68 | 7.71 | 7.56 | 7.58 | 7.58 | -0.11 (-1.43%) | 16,239,915 |
| 29 Apr 2024 | CNY | 7.53 | 7.72 | 7.51 | 7.69 | 7.69 | +0.11 (+1.45%) | 25,870,811 |
| 26 Apr 2024 | CNY | 7.77 | 7.78 | 7.44 | 7.58 | 7.58 | -0.45 (-5.60%) | 43,984,867 |
| 25 Apr 2024 | CNY | 8.08 | 8.18 | 7.9 | 8.03 | 8.03 | -0.17 (-2.07%) | 23,407,348 |
| 24 Apr 2024 | CNY | 8.2 | 8.21 | 8.05 | 8.2 | 8.2 | +0.04 (+0.49%) | 16,484,432 |
| 23 Apr 2024 | CNY | 8.2 | 8.26 | 8.11 | 8.16 | 8.16 | -0.04 (-0.49%) | 21,064,986 |
| 22 Apr 2024 | CNY | 8.23 | 8.42 | 8.19 | 8.2 | 8.2 | -0.12 (-1.44%) | 26,207,705 |
| 19 Apr 2024 | CNY | 8.35 | 8.41 | 8.21 | 8.32 | 8.32 | -0.1 (-1.19%) | 32,251,216 |
| 18 Apr 2024 | CNY | 8.16 | 8.55 | 8.06 | 8.42 | 8.42 | +0.26 (+3.19%) | 57,141,482 |
| 17 Apr 2024 | CNY | 7.95 | 8.19 | 7.95 | 8.16 | 8.16 | +0.23 (+2.90%) | 43,184,994 |
| 16 Apr 2024 | CNY | 7.9 | 8.16 | 7.84 | 7.93 | 7.93 | -0.01 (-0.13%) | 39,425,965 |
| 15 Apr 2024 | CNY | 7.85 | 8.05 | 7.78 | 7.94 | 7.94 | +0.13 (+1.66%) | 30,782,937 |
| 12 Apr 2024 | CNY | 7.88 | 7.95 | 7.77 | 7.81 | 7.81 | -0.09 (-1.14%) | 26,387,853 |
| 11 Apr 2024 | CNY | 7.89 | 8.07 | 7.85 | 7.9 | 7.9 | -0.07 (-0.88%) | 38,564,969 |
| 10 Apr 2024 | CNY | 8.2 | 8.2 | 7.81 | 7.97 | 7.97 | -0.35 (-4.21%) | 52,667,861 |
| 9 Apr 2024 | CNY | 7.86 | 8.32 | 7.86 | 8.32 | 8.32 | +0.39 (+4.92%) | 71,982,656 |
| 8 Apr 2024 | CNY | 8.02 | 8.32 | 7.93 | 7.93 | 7.93 | -0.08 (-1.00%) | 89,999,815 |
