| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 7.84 | 8.02 | 7.84 | 7.98 | 7.98 | +0.1 (+1.27%) | 13,839,077 |
| 30 Apr 2024 | CNY | 7.84 | 7.93 | 7.8 | 7.88 | 7.88 | +0.01 (+0.13%) | 11,045,800 |
| 29 Apr 2024 | CNY | 7.72 | 7.87 | 7.72 | 7.87 | 7.87 | +0.11 (+1.42%) | 10,397,700 |
| 26 Apr 2024 | CNY | 7.68 | 7.77 | 7.64 | 7.76 | 7.76 | +0.05 (+0.65%) | 9,837,583 |
| 25 Apr 2024 | CNY | 7.7 | 7.79 | 7.66 | 7.71 | 7.71 | +0.04 (+0.52%) | 8,823,200 |
| 24 Apr 2024 | CNY | 7.62 | 7.67 | 7.56 | 7.67 | 7.67 | +0.04 (+0.52%) | 6,327,425 |
| 23 Apr 2024 | CNY | 7.56 | 7.66 | 7.53 | 7.63 | 7.63 | +0.02 (+0.26%) | 7,047,000 |
| 22 Apr 2024 | CNY | 7.5 | 7.64 | 7.46 | 7.61 | 7.61 | +0.1 (+1.33%) | 9,460,441 |
| 19 Apr 2024 | CNY | 7.4 | 7.57 | 7.4 | 7.51 | 7.51 | +0.11 (+1.49%) | 9,421,409 |
| 18 Apr 2024 | CNY | 7.5 | 7.53 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 8,700,699 |
| 17 Apr 2024 | CNY | 7.17 | 7.52 | 7.17 | 7.5 | 7.5 | +0.39 (+5.49%) | 11,699,164 |
| 16 Apr 2024 | CNY | 7.41 | 7.55 | 7.1 | 7.11 | 7.11 | -0.34 (-4.56%) | 12,874,531 |
| 15 Apr 2024 | CNY | 7.48 | 7.61 | 7.28 | 7.45 | 7.45 | -0.11 (-1.46%) | 10,292,516 |
| 12 Apr 2024 | CNY | 7.68 | 7.77 | 7.53 | 7.56 | 7.56 | -0.15 (-1.95%) | 9,012,191 |
| 11 Apr 2024 | CNY | 7.75 | 7.86 | 7.67 | 7.71 | 7.71 | -0.08 (-1.03%) | 7,533,393 |
| 10 Apr 2024 | CNY | 7.86 | 8.03 | 7.73 | 7.79 | 7.79 | -0.1 (-1.27%) | 13,629,441 |
| 9 Apr 2024 | CNY | 7.62 | 7.89 | 7.62 | 7.89 | 7.89 | +0.24 (+3.14%) | 10,345,787 |
| 8 Apr 2024 | CNY | 7.86 | 7.87 | 7.64 | 7.65 | 7.65 | -0.23 (-2.92%) | 10,245,700 |
| 3 Apr 2024 | CNY | 7.96 | 7.99 | 7.84 | 7.88 | 7.88 | -0.08 (-1.01%) | 8,700,652 |
| 2 Apr 2024 | CNY | 8.1 | 8.11 | 7.9 | 7.96 | 7.96 | -0.13 (-1.61%) | 10,896,977 |
| 1 Apr 2024 | CNY | 7.97 | 8.1 | 7.92 | 8.09 | 8.09 | +0.19 (+2.41%) | 14,719,992 |
| 29 Mar 2024 | CNY | 7.86 | 7.94 | 7.78 | 7.9 | 7.9 | 0.0 (0.0%) | 6,133,020 |
| 28 Mar 2024 | CNY | 7.71 | 7.95 | 7.63 | 7.9 | 7.9 | +0.13 (+1.67%) | 18,123,554 |
| 27 Mar 2024 | CNY | 7.89 | 8.08 | 7.75 | 7.77 | 7.77 | -0.17 (-2.14%) | 19,232,555 |
| 26 Mar 2024 | CNY | 8.03 | 8.09 | 7.79 | 7.94 | 7.94 | -0.06 (-0.75%) | 15,454,404 |
| 25 Mar 2024 | CNY | 8.18 | 8.24 | 7.98 | 8 | 8 | -0.18 (-2.20%) | 15,203,717 |
| 22 Mar 2024 | CNY | 8.49 | 8.49 | 8.15 | 8.18 | 8.18 | -0.22 (-2.62%) | 18,305,726 |
| 21 Mar 2024 | CNY | 8.46 | 8.57 | 8.39 | 8.4 | 8.4 | -0.1 (-1.18%) | 20,558,005 |
| 20 Mar 2024 | CNY | 8.48 | 8.55 | 8.36 | 8.5 | 8.5 | -0.05 (-0.58%) | 28,935,658 |
| 19 Mar 2024 | CNY | 8.48 | 8.72 | 8.31 | 8.55 | 8.55 | -0.06 (-0.70%) | 69,407,041 |
