| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 7.88 | 8.04 | 7.84 | 7.91 | 7.91 | +0.06 (+0.76%) | 10,391,650 |
| 29 Apr 2024 | CNY | 7.95 | 7.96 | 7.46 | 7.85 | 7.85 | -0.4 (-4.85%) | 15,130,000 |
| 26 Apr 2024 | CNY | 8.28 | 8.4 | 8.13 | 8.25 | 8.25 | -0.13 (-1.55%) | 10,132,846 |
| 25 Apr 2024 | CNY | 8.64 | 8.67 | 8.31 | 8.38 | 8.38 | -0.21 (-2.44%) | 8,525,493 |
| 24 Apr 2024 | CNY | 8.19 | 8.6 | 8.17 | 8.59 | 8.59 | +0.43 (+5.27%) | 9,810,900 |
| 23 Apr 2024 | CNY | 8.26 | 8.32 | 8.12 | 8.16 | 8.16 | -0.16 (-1.92%) | 7,110,350 |
| 22 Apr 2024 | CNY | 8.4 | 8.55 | 8.3 | 8.32 | 8.32 | 0.0 (0.0%) | 8,871,502 |
| 19 Apr 2024 | CNY | 8.24 | 8.45 | 8.21 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,795,250 |
| 18 Apr 2024 | CNY | 8.23 | 8.33 | 8.14 | 8.28 | 8.28 | +0.1 (+1.22%) | 8,052,650 |
| 17 Apr 2024 | CNY | 8.1 | 8.25 | 8.02 | 8.18 | 8.18 | +0.25 (+3.15%) | 11,468,200 |
| 16 Apr 2024 | CNY | 8.25 | 8.28 | 7.88 | 7.93 | 7.93 | -0.4 (-4.80%) | 15,333,100 |
| 15 Apr 2024 | CNY | 8.47 | 8.54 | 8.23 | 8.33 | 8.33 | -0.14 (-1.65%) | 10,576,217 |
| 12 Apr 2024 | CNY | 8.37 | 8.55 | 8.37 | 8.47 | 8.47 | +0.07 (+0.83%) | 8,867,050 |
| 11 Apr 2024 | CNY | 8.28 | 8.5 | 8.23 | 8.4 | 8.4 | +0.1 (+1.20%) | 9,244,328 |
| 10 Apr 2024 | CNY | 8.3 | 8.42 | 8.21 | 8.3 | 8.3 | 0.0 (0.0%) | 11,086,525 |
| 9 Apr 2024 | CNY | 8.1 | 8.38 | 8.08 | 8.3 | 8.3 | +0.22 (+2.72%) | 12,394,300 |
| 8 Apr 2024 | CNY | 8.28 | 8.39 | 8.08 | 8.08 | 8.08 | +0.01 (+0.12%) | 13,729,900 |
| 3 Apr 2024 | CNY | 8.05 | 8.33 | 7.98 | 8.07 | 8.07 | +0.04 (+0.50%) | 11,090,400 |
| 2 Apr 2024 | CNY | 8 | 8.09 | 7.91 | 8.03 | 8.03 | +0.06 (+0.75%) | 7,932,874 |
| 1 Apr 2024 | CNY | 7.65 | 7.98 | 7.62 | 7.97 | 7.97 | +0.36 (+4.73%) | 12,222,050 |
| 29 Mar 2024 | CNY | 7.61 | 7.67 | 7.5 | 7.61 | 7.61 | +0.01 (+0.13%) | 5,467,400 |
| 28 Mar 2024 | CNY | 7.52 | 7.74 | 7.51 | 7.6 | 7.6 | -0.15 (-1.94%) | 14,366,225 |
| 27 Mar 2024 | CNY | 7.97 | 8.02 | 7.71 | 7.75 | 7.75 | -0.21 (-2.64%) | 5,835,900 |
| 26 Mar 2024 | CNY | 7.95 | 8.03 | 7.85 | 7.96 | 7.96 | -0.01 (-0.13%) | 4,785,247 |
| 25 Mar 2024 | CNY | 7.92 | 8.14 | 7.92 | 7.97 | 7.97 | -0.02 (-0.25%) | 6,175,486 |
| 22 Mar 2024 | CNY | 8.06 | 8.14 | 7.83 | 7.99 | 7.99 | -0.11 (-1.36%) | 6,918,345 |
| 21 Mar 2024 | CNY | 8.04 | 8.16 | 7.91 | 8.1 | 8.1 | +0.13 (+1.63%) | 6,430,876 |
| 20 Mar 2024 | CNY | 7.87 | 8 | 7.8 | 7.97 | 7.97 | +0.1 (+1.27%) | 5,302,505 |
| 19 Mar 2024 | CNY | 7.92 | 7.99 | 7.83 | 7.87 | 7.87 | -0.09 (-1.13%) | 7,031,194 |
| 18 Mar 2024 | CNY | 7.75 | 7.97 | 7.73 | 7.96 | 7.96 | +0.2 (+2.58%) | 8,957,750 |
