| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 8.51 | 8.75 | 8.48 | 8.73 | 8.73 | +0.14 (+1.63%) | 10,764,204 |
| 29 Apr 2024 | CNY | 8.35 | 8.71 | 8.35 | 8.59 | 8.59 | +0.45 (+5.53%) | 11,546,550 |
| 26 Apr 2024 | CNY | 7.9 | 8.29 | 7.87 | 8.14 | 8.14 | +0.21 (+2.65%) | 8,590,600 |
| 25 Apr 2024 | CNY | 8.03 | 8.11 | 7.89 | 7.93 | 7.93 | -0.14 (-1.73%) | 5,601,700 |
| 24 Apr 2024 | CNY | 7.67 | 8.16 | 7.61 | 8.07 | 8.07 | +0.35 (+4.53%) | 7,402,300 |
| 23 Apr 2024 | CNY | 7.47 | 7.84 | 7.45 | 7.72 | 7.72 | +0.27 (+3.62%) | 7,200,000 |
| 22 Apr 2024 | CNY | 7.5 | 7.59 | 7.19 | 7.45 | 7.45 | -0.03 (-0.40%) | 5,052,900 |
| 19 Apr 2024 | CNY | 7.6 | 7.65 | 7.41 | 7.48 | 7.48 | -0.11 (-1.45%) | 5,105,600 |
| 18 Apr 2024 | CNY | 7.85 | 7.85 | 7.55 | 7.59 | 7.59 | -0.19 (-2.44%) | 6,774,200 |
| 17 Apr 2024 | CNY | 7.28 | 7.78 | 7.26 | 7.78 | 7.78 | +0.67 (+9.42%) | 8,198,900 |
| 16 Apr 2024 | CNY | 7.84 | 7.84 | 7 | 7.11 | 7.11 | -0.73 (-9.31%) | 11,251,334 |
| 15 Apr 2024 | CNY | 8.35 | 8.44 | 7.71 | 7.84 | 7.84 | -0.6 (-7.11%) | 9,062,797 |
| 12 Apr 2024 | CNY | 8.5 | 8.57 | 8.31 | 8.44 | 8.44 | -0.05 (-0.59%) | 6,561,945 |
| 11 Apr 2024 | CNY | 8.1 | 8.65 | 8.09 | 8.49 | 8.49 | +0.28 (+3.41%) | 9,398,600 |
| 10 Apr 2024 | CNY | 8.6 | 8.63 | 8.14 | 8.21 | 8.21 | -0.34 (-3.98%) | 6,413,800 |
| 9 Apr 2024 | CNY | 8.4 | 8.58 | 8.37 | 8.55 | 8.55 | +0.14 (+1.66%) | 5,431,600 |
| 8 Apr 2024 | CNY | 8.41 | 8.61 | 8.23 | 8.41 | 8.41 | -0.02 (-0.24%) | 8,179,645 |
| 3 Apr 2024 | CNY | 8.74 | 8.76 | 8.29 | 8.43 | 8.43 | -0.34 (-3.88%) | 8,197,550 |
| 2 Apr 2024 | CNY | 9.19 | 9.19 | 8.67 | 8.77 | 8.77 | -0.42 (-4.57%) | 12,285,300 |
| 1 Apr 2024 | CNY | 8.98 | 9.22 | 8.97 | 9.19 | 9.19 | +0.23 (+2.57%) | 8,566,300 |
| 29 Mar 2024 | CNY | 9.15 | 9.15 | 8.75 | 8.96 | 8.96 | -0.23 (-2.50%) | 8,293,810 |
| 28 Mar 2024 | CNY | 9.04 | 9.32 | 8.88 | 9.19 | 9.19 | +0.19 (+2.11%) | 13,764,400 |
| 27 Mar 2024 | CNY | 9.43 | 9.76 | 8.92 | 9 | 9 | -0.55 (-5.76%) | 16,078,100 |
| 26 Mar 2024 | CNY | 9.9 | 10.07 | 9.36 | 9.55 | 9.55 | -0.35 (-3.54%) | 18,711,300 |
| 25 Mar 2024 | CNY | 10.8 | 10.97 | 9.8 | 9.9 | 9.9 | -0.98 (-9.01%) | 32,673,836 |
| 22 Mar 2024 | CNY | 10.3 | 11.3 | 9.98 | 10.88 | 10.88 | +0.23 (+2.16%) | 44,050,787 |
| 21 Mar 2024 | CNY | 10.1 | 10.86 | 10.08 | 10.65 | 10.65 | +0.54 (+5.34%) | 34,540,700 |
| 20 Mar 2024 | CNY | 9.3 | 10.23 | 9.3 | 10.11 | 10.11 | +0.81 (+8.71%) | 31,971,400 |
| 19 Mar 2024 | CNY | 9.17 | 9.68 | 9.17 | 9.3 | 9.3 | +0.05 (+0.54%) | 16,995,600 |
| 18 Mar 2024 | CNY | 8.89 | 9.25 | 8.84 | 9.25 | 9.25 | +0.38 (+4.28%) | 15,188,200 |
