| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 8.19 | 8.36 | 8.19 | 8.22 | 8.22 | +0.03 (+0.37%) | 14,147,218 |
| 30 Apr 2024 | CNY | 8.19 | 8.26 | 8.12 | 8.19 | 8.19 | -0.01 (-0.12%) | 16,948,538 |
| 29 Apr 2024 | CNY | 8.02 | 8.24 | 7.99 | 8.2 | 8.2 | +0.22 (+2.76%) | 20,534,433 |
| 26 Apr 2024 | CNY | 7.8 | 8.05 | 7.71 | 7.98 | 7.98 | +0.15 (+1.92%) | 23,544,053 |
| 25 Apr 2024 | CNY | 7.8 | 7.92 | 7.75 | 7.83 | 7.83 | -0.05 (-0.63%) | 16,178,661 |
| 24 Apr 2024 | CNY | 7.56 | 7.95 | 7.53 | 7.88 | 7.88 | +0.48 (+6.49%) | 26,169,310 |
| 23 Apr 2024 | CNY | 7.4 | 7.5 | 7.32 | 7.4 | 7.4 | +0.02 (+0.27%) | 9,417,028 |
| 22 Apr 2024 | CNY | 7.32 | 7.49 | 7.14 | 7.38 | 7.38 | +0.01 (+0.14%) | 10,739,697 |
| 19 Apr 2024 | CNY | 7.57 | 7.58 | 7.32 | 7.37 | 7.37 | -0.13 (-1.73%) | 11,415,797 |
| 18 Apr 2024 | CNY | 7.65 | 7.7 | 7.48 | 7.5 | 7.5 | -0.16 (-2.09%) | 13,541,091 |
| 17 Apr 2024 | CNY | 7.22 | 7.66 | 7.22 | 7.66 | 7.66 | +0.52 (+7.28%) | 16,161,233 |
| 16 Apr 2024 | CNY | 7.55 | 7.56 | 7.14 | 7.14 | 7.14 | -0.35 (-4.67%) | 18,838,000 |
| 15 Apr 2024 | CNY | 7.79 | 7.83 | 7.38 | 7.49 | 7.49 | -0.27 (-3.48%) | 19,023,487 |
| 12 Apr 2024 | CNY | 7.79 | 7.93 | 7.74 | 7.76 | 7.76 | 0.0 (0.0%) | 10,385,082 |
| 11 Apr 2024 | CNY | 7.73 | 7.93 | 7.72 | 7.76 | 7.76 | -0.06 (-0.77%) | 11,121,438 |
| 10 Apr 2024 | CNY | 8.02 | 8.03 | 7.74 | 7.82 | 7.82 | -0.21 (-2.62%) | 13,607,177 |
| 9 Apr 2024 | CNY | 7.92 | 8.07 | 7.89 | 8.03 | 8.03 | +0.08 (+1.01%) | 12,207,092 |
| 8 Apr 2024 | CNY | 8.17 | 8.19 | 7.95 | 7.95 | 7.95 | -0.22 (-2.69%) | 14,055,679 |
| 3 Apr 2024 | CNY | 8.32 | 8.32 | 8.03 | 8.17 | 8.17 | -0.15 (-1.80%) | 15,505,316 |
| 2 Apr 2024 | CNY | 8.42 | 8.46 | 8.25 | 8.32 | 8.32 | -0.1 (-1.19%) | 22,897,216 |
| 1 Apr 2024 | CNY | 8.4 | 8.49 | 8.23 | 8.42 | 8.42 | -0.06 (-0.71%) | 38,055,769 |
| 29 Mar 2024 | CNY | 7.93 | 8.48 | 7.8 | 8.48 | 8.48 | +0.53 (+6.67%) | 6,393,820 |
| 28 Mar 2024 | CNY | 7.66 | 8.1 | 7.61 | 7.95 | 7.95 | +0.35 (+4.61%) | 17,553,280 |
| 27 Mar 2024 | CNY | 8.08 | 8.09 | 7.58 | 7.6 | 7.6 | -0.45 (-5.59%) | 15,186,181 |
| 26 Mar 2024 | CNY | 8.18 | 8.25 | 7.94 | 8.05 | 8.05 | -0.1 (-1.23%) | 14,747,082 |
| 25 Mar 2024 | CNY | 8.44 | 8.45 | 8.11 | 8.15 | 8.15 | -0.26 (-3.09%) | 15,862,938 |
| 22 Mar 2024 | CNY | 8.57 | 8.6 | 8.38 | 8.41 | 8.41 | -0.16 (-1.87%) | 17,928,186 |
| 21 Mar 2024 | CNY | 8.63 | 8.7 | 8.49 | 8.57 | 8.57 | -0.07 (-0.81%) | 13,229,333 |
| 20 Mar 2024 | CNY | 8.51 | 8.65 | 8.47 | 8.64 | 8.64 | +0.13 (+1.53%) | 16,816,882 |
| 19 Mar 2024 | CNY | 8.46 | 8.62 | 8.41 | 8.51 | 8.51 | +0.02 (+0.24%) | 18,406,348 |
