| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 8.15 | 8.82 | 8.08 | 8.72 | 8.72 | +0.57 (+6.99%) | 33,951,932 |
| 6 May 2024 | CNY | 8.1 | 8.19 | 8.03 | 8.15 | 8.15 | +0.15 (+1.88%) | 10,421,040 |
| 30 Apr 2024 | CNY | 8.5 | 8.51 | 7.96 | 8 | 8 | -0.44 (-5.21%) | 16,191,430 |
| 29 Apr 2024 | CNY | 8.53 | 8.61 | 8.42 | 8.44 | 8.44 | -0.1 (-1.17%) | 18,304,462 |
| 26 Apr 2024 | CNY | 8.42 | 8.99 | 8.42 | 8.54 | 8.54 | +0.04 (+0.47%) | 23,680,537 |
| 25 Apr 2024 | CNY | 8.66 | 8.95 | 8.46 | 8.5 | 8.5 | -0.27 (-3.08%) | 20,145,811 |
| 24 Apr 2024 | CNY | 8.4 | 8.92 | 8.4 | 8.77 | 8.77 | -0.12 (-1.35%) | 31,243,228 |
| 23 Apr 2024 | CNY | 8.86 | 9.14 | 8.56 | 8.89 | 8.89 | -0.35 (-3.79%) | 41,572,912 |
| 22 Apr 2024 | CNY | 7.7 | 9.24 | 7.67 | 9.24 | 9.24 | +1.54 (+20%) | 43,573,694 |
| 19 Apr 2024 | CNY | 7.31 | 7.79 | 7.29 | 7.7 | 7.7 | +0.26 (+3.49%) | 12,563,720 |
| 18 Apr 2024 | CNY | 7.44 | 7.75 | 7.3 | 7.44 | 7.44 | +0.11 (+1.50%) | 10,524,130 |
| 17 Apr 2024 | CNY | 6.88 | 7.34 | 6.88 | 7.33 | 7.33 | +0.55 (+8.11%) | 9,091,114 |
| 16 Apr 2024 | CNY | 7.46 | 7.5 | 6.73 | 6.78 | 6.78 | -0.75 (-9.96%) | 12,873,944 |
| 15 Apr 2024 | CNY | 7.77 | 8.23 | 7.49 | 7.53 | 7.53 | -0.17 (-2.21%) | 10,236,946 |
| 12 Apr 2024 | CNY | 7.78 | 7.89 | 7.68 | 7.7 | 7.7 | -0.09 (-1.16%) | 4,130,310 |
| 11 Apr 2024 | CNY | 7.88 | 7.95 | 7.76 | 7.79 | 7.79 | -0.14 (-1.77%) | 5,469,858 |
| 10 Apr 2024 | CNY | 8.15 | 8.17 | 7.78 | 7.93 | 7.93 | -0.22 (-2.70%) | 6,545,560 |
| 9 Apr 2024 | CNY | 8 | 8.35 | 8 | 8.15 | 8.15 | +0.08 (+0.99%) | 5,193,846 |
| 8 Apr 2024 | CNY | 8.32 | 8.36 | 8.05 | 8.07 | 8.07 | -0.3 (-3.58%) | 5,998,558 |
| 3 Apr 2024 | CNY | 8.49 | 8.49 | 8.21 | 8.37 | 8.37 | -0.19 (-2.22%) | 7,683,815 |
| 2 Apr 2024 | CNY | 8.6 | 8.75 | 8.5 | 8.56 | 8.56 | -0.07 (-0.81%) | 8,275,857 |
| 1 Apr 2024 | CNY | 8.51 | 8.65 | 8.39 | 8.63 | 8.63 | +0.13 (+1.53%) | 9,676,698 |
| 29 Mar 2024 | CNY | 8.42 | 8.57 | 8.28 | 8.5 | 8.5 | +0.03 (+0.35%) | 6,351,670 |
| 28 Mar 2024 | CNY | 7.88 | 8.57 | 7.85 | 8.47 | 8.47 | +0.67 (+8.59%) | 15,916,015 |
| 27 Mar 2024 | CNY | 8.16 | 8.23 | 7.8 | 7.8 | 7.8 | -0.38 (-4.65%) | 6,743,090 |
| 26 Mar 2024 | CNY | 8.19 | 8.34 | 7.99 | 8.18 | 8.18 | -0.09 (-1.09%) | 7,208,615 |
| 25 Mar 2024 | CNY | 8.51 | 8.66 | 8.25 | 8.27 | 8.27 | -0.25 (-2.93%) | 8,732,869 |
| 22 Mar 2024 | CNY | 8.74 | 8.75 | 8.49 | 8.52 | 8.52 | -0.27 (-3.07%) | 9,156,636 |
| 21 Mar 2024 | CNY | 8.66 | 8.87 | 8.52 | 8.79 | 8.79 | +0.16 (+1.85%) | 12,255,811 |
| 20 Mar 2024 | CNY | 8.63 | 8.76 | 8.53 | 8.63 | 8.63 | 0.0 (0.0%) | 8,399,303 |
