| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 8.33 | 8.61 | 8.33 | 8.53 | 8.53 | +0.26 (+3.14%) | 5,005,325 |
| 30 Apr 2024 | CNY | 8.33 | 8.33 | 8.12 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,753,908 |
| 29 Apr 2024 | CNY | 7.96 | 8.34 | 7.83 | 8.3 | 8.3 | +0.36 (+4.53%) | 5,449,293 |
| 26 Apr 2024 | CNY | 7.85 | 7.96 | 7.77 | 7.94 | 7.94 | -0.01 (-0.13%) | 6,305,375 |
| 25 Apr 2024 | CNY | 7.8 | 8.08 | 7.8 | 7.95 | 7.95 | +0.07 (+0.89%) | 4,284,070 |
| 24 Apr 2024 | CNY | 7.75 | 7.88 | 7.64 | 7.88 | 7.88 | +0.13 (+1.68%) | 5,786,060 |
| 23 Apr 2024 | CNY | 7.52 | 7.77 | 7.51 | 7.75 | 7.75 | +0.17 (+2.24%) | 5,985,408 |
| 22 Apr 2024 | CNY | 7.3 | 7.67 | 7.28 | 7.58 | 7.58 | +0.21 (+2.85%) | 6,548,389 |
| 19 Apr 2024 | CNY | 7.44 | 7.5 | 7.28 | 7.37 | 7.37 | -0.08 (-1.07%) | 4,730,550 |
| 18 Apr 2024 | CNY | 7.59 | 7.65 | 7.38 | 7.45 | 7.45 | -0.1 (-1.32%) | 4,462,250 |
| 17 Apr 2024 | CNY | 7.36 | 7.68 | 7.25 | 7.55 | 7.55 | +0.28 (+3.85%) | 5,857,034 |
| 16 Apr 2024 | CNY | 7.6 | 7.67 | 7.22 | 7.27 | 7.27 | -0.36 (-4.72%) | 6,684,413 |
| 15 Apr 2024 | CNY | 8.15 | 8.15 | 7.51 | 7.63 | 7.63 | -0.4 (-4.98%) | 6,104,644 |
| 12 Apr 2024 | CNY | 8.14 | 8.22 | 7.99 | 8.03 | 8.03 | -0.1 (-1.23%) | 3,453,900 |
| 11 Apr 2024 | CNY | 8.15 | 8.29 | 8.12 | 8.13 | 8.13 | -0.05 (-0.61%) | 3,354,800 |
| 10 Apr 2024 | CNY | 8.42 | 8.42 | 8.13 | 8.18 | 8.18 | -0.27 (-3.20%) | 3,420,800 |
| 9 Apr 2024 | CNY | 8.3 | 8.46 | 8.18 | 8.45 | 8.45 | +0.23 (+2.80%) | 4,162,017 |
| 8 Apr 2024 | CNY | 8.49 | 8.49 | 8.22 | 8.22 | 8.22 | -0.25 (-2.95%) | 4,497,000 |
| 3 Apr 2024 | CNY | 8.7 | 8.71 | 8.45 | 8.47 | 8.47 | -0.11 (-1.28%) | 4,041,600 |
| 2 Apr 2024 | CNY | 8.69 | 8.69 | 8.55 | 8.58 | 8.58 | -0.05 (-0.58%) | 3,229,000 |
| 1 Apr 2024 | CNY | 8.49 | 8.66 | 8.46 | 8.63 | 8.63 | +0.18 (+2.13%) | 4,655,270 |
| 29 Mar 2024 | CNY | 8.34 | 8.45 | 8.2 | 8.45 | 8.45 | +0.11 (+1.32%) | 2,153,300 |
| 28 Mar 2024 | CNY | 8.13 | 8.4 | 8.08 | 8.34 | 8.34 | +0.18 (+2.21%) | 4,683,419 |
| 27 Mar 2024 | CNY | 8.3 | 8.41 | 8.16 | 8.16 | 8.16 | -0.17 (-2.04%) | 4,567,000 |
| 26 Mar 2024 | CNY | 8.37 | 8.45 | 8.2 | 8.33 | 8.33 | -0.03 (-0.36%) | 4,060,750 |
| 25 Mar 2024 | CNY | 8.68 | 8.8 | 8.35 | 8.36 | 8.36 | -0.38 (-4.35%) | 4,476,769 |
| 22 Mar 2024 | CNY | 8.85 | 9.12 | 8.65 | 8.74 | 8.74 | -0.18 (-2.02%) | 7,265,902 |
| 21 Mar 2024 | CNY | 8.88 | 8.97 | 8.8 | 8.92 | 8.92 | +0.03 (+0.34%) | 4,844,345 |
| 20 Mar 2024 | CNY | 8.72 | 8.92 | 8.66 | 8.89 | 8.89 | +0.18 (+2.07%) | 5,457,514 |
| 19 Mar 2024 | CNY | 8.85 | 8.85 | 8.7 | 8.71 | 8.71 | -0.13 (-1.47%) | 4,195,497 |
