| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 8.89 | 9.05 | 8.85 | 8.93 | 8.93 | +0.1 (+1.13%) | 3,437,000 |
| 30 Apr 2024 | CNY | 8.89 | 8.95 | 8.6 | 8.83 | 8.83 | -0.06 (-0.67%) | 3,262,300 |
| 29 Apr 2024 | CNY | 8.63 | 8.89 | 8.57 | 8.89 | 8.89 | +0.33 (+3.86%) | 4,179,706 |
| 26 Apr 2024 | CNY | 8.45 | 8.65 | 8.36 | 8.56 | 8.56 | -0.16 (-1.83%) | 4,471,606 |
| 25 Apr 2024 | CNY | 8.53 | 8.86 | 8.44 | 8.72 | 8.72 | +0.19 (+2.23%) | 3,595,000 |
| 24 Apr 2024 | CNY | 8.36 | 8.55 | 8.34 | 8.53 | 8.53 | +0.16 (+1.91%) | 2,520,900 |
| 23 Apr 2024 | CNY | 8.39 | 8.51 | 8.32 | 8.37 | 8.37 | +0.15 (+1.82%) | 2,450,700 |
| 22 Apr 2024 | CNY | 8.25 | 8.44 | 7.97 | 8.22 | 8.22 | 0.0 (0.0%) | 2,787,900 |
| 19 Apr 2024 | CNY | 8.45 | 8.47 | 8.17 | 8.22 | 8.22 | -0.12 (-1.44%) | 2,148,100 |
| 18 Apr 2024 | CNY | 8.29 | 8.54 | 8.09 | 8.34 | 8.34 | +0.05 (+0.60%) | 3,232,604 |
| 17 Apr 2024 | CNY | 7.65 | 8.29 | 7.65 | 8.29 | 8.29 | +0.64 (+8.37%) | 4,370,700 |
| 16 Apr 2024 | CNY | 8.35 | 8.4 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 5,105,904 |
| 15 Apr 2024 | CNY | 9.12 | 9.14 | 8.35 | 8.5 | 8.5 | -0.49 (-5.45%) | 4,954,400 |
| 12 Apr 2024 | CNY | 9.14 | 9.28 | 8.97 | 8.99 | 8.99 | -0.16 (-1.75%) | 2,699,800 |
| 11 Apr 2024 | CNY | 8.93 | 9.29 | 8.85 | 9.15 | 9.15 | +0.08 (+0.88%) | 3,201,800 |
| 10 Apr 2024 | CNY | 9.46 | 9.46 | 8.96 | 9.07 | 9.07 | -0.44 (-4.63%) | 4,606,494 |
| 9 Apr 2024 | CNY | 9.3 | 9.59 | 9.3 | 9.51 | 9.51 | +0.23 (+2.48%) | 3,249,562 |
| 8 Apr 2024 | CNY | 9.62 | 9.75 | 9.27 | 9.28 | 9.28 | -0.33 (-3.43%) | 3,951,704 |
| 3 Apr 2024 | CNY | 9.9 | 9.96 | 9.51 | 9.61 | 9.61 | -0.31 (-3.13%) | 4,245,615 |
| 2 Apr 2024 | CNY | 10.09 | 10.11 | 9.11 | 9.92 | 9.92 | -0.2 (-1.98%) | 6,517,728 |
| 1 Apr 2024 | CNY | 9.84 | 10.28 | 9.79 | 10.12 | 10.12 | +0.27 (+2.74%) | 7,086,686 |
| 29 Mar 2024 | CNY | 9.74 | 10.35 | 9.67 | 9.85 | 9.85 | +0.22 (+2.28%) | 4,519,301 |
| 28 Mar 2024 | CNY | 9.38 | 9.75 | 9.29 | 9.63 | 9.63 | +0.26 (+2.77%) | 5,736,600 |
| 27 Mar 2024 | CNY | 9.89 | 10.07 | 9.3 | 9.37 | 9.37 | -0.79 (-7.78%) | 6,582,695 |
| 26 Mar 2024 | CNY | 9.82 | 10.67 | 9.82 | 10.16 | 10.16 | +0.36 (+3.67%) | 7,737,465 |
| 25 Mar 2024 | CNY | 10.06 | 10.2 | 9.74 | 9.8 | 9.8 | -0.4 (-3.92%) | 7,493,200 |
| 22 Mar 2024 | CNY | 10.35 | 10.65 | 10.01 | 10.2 | 10.2 | -0.23 (-2.21%) | 11,409,964 |
| 21 Mar 2024 | CNY | 10.45 | 10.49 | 10.28 | 10.43 | 10.43 | -0.32 (-2.98%) | 12,094,894 |
| 20 Mar 2024 | CNY | 10.67 | 11.17 | 10.28 | 10.75 | 10.75 | +0.08 (+0.75%) | 21,105,900 |
| 19 Mar 2024 | CNY | 9.71 | 10.67 | 9.65 | 10.67 | 10.67 | +0.97 (+10%) | 7,066,837 |
