| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 8.44 | 8.46 | 8.19 | 8.35 | 8.35 | -0.01 (-0.12%) | 13,963,300 |
| 16 May 2024 | CNY | 8.03 | 8.49 | 8.03 | 8.36 | 8.36 | +0.32 (+3.98%) | 21,140,623 |
| 15 May 2024 | CNY | 8.06 | 8.13 | 7.96 | 8.04 | 8.04 | -0.05 (-0.62%) | 5,819,700 |
| 14 May 2024 | CNY | 8.08 | 8.14 | 8.03 | 8.09 | 8.09 | -0.06 (-0.74%) | 5,977,200 |
| 13 May 2024 | CNY | 8.28 | 8.28 | 8.13 | 8.15 | 8.15 | -0.18 (-2.16%) | 8,771,304 |
| 10 May 2024 | CNY | 8.44 | 8.47 | 8.29 | 8.33 | 8.33 | -0.1 (-1.19%) | 8,280,630 |
| 9 May 2024 | CNY | 8.35 | 8.45 | 8.35 | 8.43 | 8.43 | +0.02 (+0.24%) | 9,035,270 |
| 8 May 2024 | CNY | 8.37 | 8.5 | 8.26 | 8.41 | 8.41 | +0.02 (+0.24%) | 11,006,923 |
| 7 May 2024 | CNY | 8.38 | 8.44 | 8.31 | 8.39 | 8.39 | -0.01 (-0.12%) | 9,406,567 |
| 6 May 2024 | CNY | 8.22 | 8.55 | 8.21 | 8.4 | 8.4 | +0.24 (+2.94%) | 16,487,592 |
| 30 Apr 2024 | CNY | 8.25 | 8.29 | 8.12 | 8.16 | 8.16 | -0.12 (-1.45%) | 9,982,448 |
| 29 Apr 2024 | CNY | 8.1 | 8.31 | 8.01 | 8.28 | 8.28 | +0.06 (+0.73%) | 15,535,248 |
| 26 Apr 2024 | CNY | 8.1 | 8.22 | 8.08 | 8.22 | 8.22 | +0.09 (+1.11%) | 10,487,928 |
| 25 Apr 2024 | CNY | 8.02 | 8.15 | 8 | 8.13 | 8.13 | +0.08 (+0.99%) | 8,059,129 |
| 24 Apr 2024 | CNY | 8 | 8.05 | 7.91 | 8.05 | 8.05 | +0.05 (+0.63%) | 9,577,266 |
| 23 Apr 2024 | CNY | 7.96 | 8.05 | 7.92 | 8 | 8 | +0.04 (+0.50%) | 8,359,576 |
| 22 Apr 2024 | CNY | 7.87 | 8.04 | 7.76 | 7.96 | 7.96 | +0.05 (+0.63%) | 10,614,899 |
| 19 Apr 2024 | CNY | 8.09 | 8.17 | 7.9 | 7.91 | 7.91 | -0.24 (-2.94%) | 15,646,700 |
| 18 Apr 2024 | CNY | 8.32 | 8.36 | 8.14 | 8.15 | 8.15 | -0.18 (-2.16%) | 16,119,954 |
| 17 Apr 2024 | CNY | 8.06 | 8.37 | 8.06 | 8.33 | 8.33 | +0.44 (+5.58%) | 21,508,542 |
| 16 Apr 2024 | CNY | 8.68 | 8.68 | 7.89 | 7.89 | 7.89 | -0.88 (-10.03%) | 31,270,813 |
| 15 Apr 2024 | CNY | 9.32 | 9.38 | 8.56 | 8.77 | 8.77 | -0.67 (-7.10%) | 32,466,680 |
| 12 Apr 2024 | CNY | 9.3 | 9.71 | 9.24 | 9.44 | 9.44 | +0.03 (+0.32%) | 36,691,046 |
| 11 Apr 2024 | CNY | 9.35 | 9.56 | 9.13 | 9.41 | 9.41 | -0.2 (-2.08%) | 34,009,670 |
| 10 Apr 2024 | CNY | 9.14 | 9.99 | 9.07 | 9.61 | 9.61 | +0.43 (+4.68%) | 59,621,495 |
| 9 Apr 2024 | CNY | 8.56 | 9.44 | 8.53 | 9.18 | 9.18 | +0.6 (+6.99%) | 43,867,727 |
| 8 Apr 2024 | CNY | 8.7 | 8.74 | 8.55 | 8.58 | 8.58 | -0.15 (-1.72%) | 10,989,510 |
| 3 Apr 2024 | CNY | 8.66 | 8.83 | 8.51 | 8.73 | 8.73 | +0.07 (+0.81%) | 14,094,101 |
| 2 Apr 2024 | CNY | 8.74 | 8.81 | 8.59 | 8.66 | 8.66 | -0.12 (-1.37%) | 11,923,688 |
| 1 Apr 2024 | CNY | 8.52 | 8.79 | 8.52 | 8.78 | 8.78 | +0.27 (+3.17%) | 15,286,568 |
