| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 8.34 | 8.35 | 8.04 | 8.15 | 8.15 | -0.15 (-1.81%) | 23,292,418 |
| 26 Apr 2024 | CNY | 8.16 | 8.31 | 8.12 | 8.3 | 8.3 | +0.08 (+0.97%) | 17,262,546 |
| 25 Apr 2024 | CNY | 8.17 | 8.24 | 8.13 | 8.22 | 8.22 | +0.01 (+0.12%) | 10,607,466 |
| 24 Apr 2024 | CNY | 8.12 | 8.23 | 8.07 | 8.21 | 8.21 | +0.09 (+1.11%) | 13,773,790 |
| 23 Apr 2024 | CNY | 8.32 | 8.35 | 8.09 | 8.12 | 8.12 | -0.17 (-2.05%) | 19,057,805 |
| 22 Apr 2024 | CNY | 8.38 | 8.49 | 8.24 | 8.29 | 8.29 | -0.07 (-0.84%) | 18,050,700 |
| 19 Apr 2024 | CNY | 8.28 | 8.44 | 8.22 | 8.36 | 8.36 | +0.06 (+0.72%) | 18,016,202 |
| 18 Apr 2024 | CNY | 8.44 | 8.54 | 8.21 | 8.3 | 8.3 | -0.16 (-1.89%) | 25,576,500 |
| 17 Apr 2024 | CNY | 8.33 | 8.48 | 8.27 | 8.46 | 8.46 | +0.15 (+1.81%) | 24,587,463 |
| 16 Apr 2024 | CNY | 8.47 | 8.65 | 8.28 | 8.31 | 8.31 | -0.16 (-1.89%) | 24,293,420 |
| 15 Apr 2024 | CNY | 8.38 | 8.56 | 8.2 | 8.47 | 8.47 | +0.08 (+0.95%) | 25,976,125 |
| 12 Apr 2024 | CNY | 8.55 | 8.59 | 8.32 | 8.39 | 8.39 | -0.23 (-2.67%) | 32,690,103 |
| 11 Apr 2024 | CNY | 8.51 | 8.74 | 8.42 | 8.62 | 8.62 | -0.04 (-0.46%) | 31,852,290 |
| 10 Apr 2024 | CNY | 8.31 | 8.7 | 8.21 | 8.66 | 8.66 | +0.34 (+4.09%) | 43,564,244 |
| 9 Apr 2024 | CNY | 8.56 | 8.78 | 8.16 | 8.32 | 8.32 | +0.26 (+3.23%) | 53,793,216 |
| 8 Apr 2024 | CNY | 7.97 | 8.16 | 7.93 | 8.06 | 8.06 | +0.09 (+1.13%) | 20,056,600 |
| 3 Apr 2024 | CNY | 8.03 | 8.08 | 7.87 | 7.97 | 7.97 | -0.08 (-0.99%) | 19,541,399 |
| 2 Apr 2024 | CNY | 7.94 | 8.09 | 7.9 | 8.05 | 8.05 | +0.09 (+1.13%) | 19,329,880 |
| 1 Apr 2024 | CNY | 7.9 | 7.98 | 7.78 | 7.96 | 7.96 | +0.07 (+0.89%) | 15,921,912 |
| 29 Mar 2024 | CNY | 7.75 | 7.9 | 7.73 | 7.89 | 7.89 | +0.14 (+1.81%) | 10,901,691 |
| 28 Mar 2024 | CNY | 7.45 | 7.82 | 7.42 | 7.75 | 7.75 | +0.27 (+3.61%) | 23,834,325 |
| 27 Mar 2024 | CNY | 7.48 | 7.63 | 7.42 | 7.48 | 7.48 | 0.0 (0.0%) | 17,361,800 |
| 26 Mar 2024 | CNY | 7.33 | 7.51 | 7.3 | 7.48 | 7.48 | +0.18 (+2.47%) | 13,912,200 |
| 25 Mar 2024 | CNY | 7.25 | 7.43 | 7.2 | 7.3 | 7.3 | +0.04 (+0.55%) | 11,011,963 |
| 22 Mar 2024 | CNY | 7.29 | 7.33 | 7.22 | 7.26 | 7.26 | -0.06 (-0.82%) | 7,916,189 |
| 21 Mar 2024 | CNY | 7.41 | 7.44 | 7.28 | 7.32 | 7.32 | -0.08 (-1.08%) | 10,790,033 |
| 20 Mar 2024 | CNY | 7.4 | 7.48 | 7.29 | 7.4 | 7.4 | 0.0 (0.0%) | 10,383,597 |
| 19 Mar 2024 | CNY | 7.53 | 7.6 | 7.38 | 7.4 | 7.4 | -0.14 (-1.86%) | 12,932,594 |
| 18 Mar 2024 | CNY | 7.46 | 7.61 | 7.39 | 7.54 | 7.54 | +0.08 (+1.07%) | 15,416,275 |
| 15 Mar 2024 | CNY | 7.29 | 7.55 | 7.29 | 7.46 | 7.46 | +0.14 (+1.91%) | 14,104,418 |
