| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 6.58 | 6.79 | 6.54 | 6.71 | 6.71 | +0.2 (+3.07%) | 6,516,407 |
| 22 Apr 2024 | CNY | 6.81 | 6.9 | 6.46 | 6.51 | 6.51 | -0.25 (-3.70%) | 5,949,772 |
| 19 Apr 2024 | CNY | 6.8 | 6.89 | 6.58 | 6.76 | 6.76 | +0.01 (+0.15%) | 8,485,959 |
| 18 Apr 2024 | CNY | 6.79 | 6.96 | 6.39 | 6.75 | 6.75 | +0.03 (+0.45%) | 10,300,300 |
| 17 Apr 2024 | CNY | 5.93 | 6.73 | 5.93 | 6.72 | 6.72 | +0.19 (+2.91%) | 13,159,645 |
| 16 Apr 2024 | CNY | 6.94 | 7 | 6.53 | 6.53 | 6.53 | -0.72 (-9.93%) | 4,839,900 |
| 15 Apr 2024 | CNY | 8 | 8.08 | 7.25 | 7.25 | 7.25 | -0.81 (-10.05%) | 7,510,734 |
| 12 Apr 2024 | CNY | 8.28 | 8.28 | 8.02 | 8.06 | 8.06 | -0.23 (-2.77%) | 5,204,300 |
| 11 Apr 2024 | CNY | 8.23 | 8.46 | 8.02 | 8.29 | 8.29 | +0.06 (+0.73%) | 6,142,600 |
| 10 Apr 2024 | CNY | 8.61 | 8.65 | 8.18 | 8.23 | 8.23 | -0.36 (-4.19%) | 5,817,673 |
| 9 Apr 2024 | CNY | 8.31 | 8.69 | 8.31 | 8.59 | 8.59 | +0.24 (+2.87%) | 7,703,708 |
| 8 Apr 2024 | CNY | 8.64 | 8.79 | 8.34 | 8.35 | 8.35 | -0.34 (-3.91%) | 7,840,833 |
| 3 Apr 2024 | CNY | 8.75 | 8.98 | 8.63 | 8.69 | 8.69 | -0.13 (-1.47%) | 8,033,014 |
| 2 Apr 2024 | CNY | 8.62 | 8.91 | 8.56 | 8.82 | 8.82 | +0.2 (+2.32%) | 7,549,979 |
| 1 Apr 2024 | CNY | 8.23 | 8.64 | 8.23 | 8.62 | 8.62 | +0.42 (+5.12%) | 6,734,500 |
| 29 Mar 2024 | CNY | 8.1 | 8.33 | 8.1 | 8.2 | 8.2 | +0.06 (+0.74%) | 2,257,440 |
| 28 Mar 2024 | CNY | 7.82 | 8.18 | 7.82 | 8.14 | 8.14 | +0.32 (+4.09%) | 5,262,677 |
| 27 Mar 2024 | CNY | 8.28 | 8.29 | 7.82 | 7.82 | 7.82 | -0.45 (-5.44%) | 5,543,358 |
| 26 Mar 2024 | CNY | 8.17 | 8.36 | 8.05 | 8.27 | 8.27 | +0.07 (+0.85%) | 5,649,368 |
| 25 Mar 2024 | CNY | 8.49 | 8.73 | 8.19 | 8.2 | 8.2 | -0.34 (-3.98%) | 8,614,502 |
| 22 Mar 2024 | CNY | 8.82 | 8.9 | 8.44 | 8.54 | 8.54 | -0.37 (-4.15%) | 8,162,000 |
| 21 Mar 2024 | CNY | 8.76 | 9.4 | 8.76 | 8.91 | 8.91 | +0.16 (+1.83%) | 10,224,719 |
| 20 Mar 2024 | CNY | 8.69 | 8.77 | 8.62 | 8.75 | 8.75 | +0.06 (+0.69%) | 4,977,981 |
| 19 Mar 2024 | CNY | 8.58 | 8.81 | 8.58 | 8.69 | 8.69 | +0.08 (+0.93%) | 6,336,708 |
| 18 Mar 2024 | CNY | 8.49 | 8.62 | 8.42 | 8.61 | 8.61 | +0.16 (+1.89%) | 6,951,936 |
| 15 Mar 2024 | CNY | 8.52 | 8.65 | 8.23 | 8.45 | 8.45 | +0.07 (+0.84%) | 7,444,062 |
| 14 Mar 2024 | CNY | 8.48 | 8.8 | 8.25 | 8.38 | 8.38 | -0.02 (-0.24%) | 9,844,000 |
| 13 Mar 2024 | CNY | 8.33 | 8.49 | 8.21 | 8.4 | 8.4 | +0.05 (+0.60%) | 5,939,750 |
| 12 Mar 2024 | CNY | 8.35 | 8.42 | 8.1 | 8.35 | 8.35 | +0.12 (+1.46%) | 7,071,400 |
| 11 Mar 2024 | CNY | 7.86 | 8.23 | 7.86 | 8.23 | 8.23 | +0.39 (+4.97%) | 8,336,994 |
