| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | CNY | 9.3 | 9.5 | 9.2 | 9.4 | 9.4 | -0.17 (-1.78%) | 6,970,491 |
| 25 Apr 2024 | CNY | 9.57 | 9.73 | 9.53 | 9.57 | 9.57 | -0.02 (-0.21%) | 4,418,000 |
| 24 Apr 2024 | CNY | 9.37 | 9.61 | 9.28 | 9.59 | 9.59 | +0.24 (+2.57%) | 4,248,095 |
| 23 Apr 2024 | CNY | 9.46 | 9.48 | 9.24 | 9.35 | 9.35 | -0.14 (-1.48%) | 3,964,079 |
| 22 Apr 2024 | CNY | 9.18 | 9.59 | 9.06 | 9.49 | 9.49 | +0.3 (+3.26%) | 6,218,773 |
| 19 Apr 2024 | CNY | 9.12 | 9.2 | 8.9 | 9.19 | 9.19 | +0.11 (+1.21%) | 3,814,373 |
| 18 Apr 2024 | CNY | 8.9 | 9.24 | 8.82 | 9.08 | 9.08 | +0.19 (+2.14%) | 4,643,462 |
| 17 Apr 2024 | CNY | 8.43 | 8.92 | 8.41 | 8.89 | 8.89 | +0.54 (+6.47%) | 5,657,856 |
| 16 Apr 2024 | CNY | 8.89 | 9.01 | 8.29 | 8.35 | 8.35 | -0.7 (-7.73%) | 7,063,050 |
| 15 Apr 2024 | CNY | 9.34 | 9.44 | 8.9 | 9.05 | 9.05 | -0.22 (-2.37%) | 5,634,005 |
| 12 Apr 2024 | CNY | 9.38 | 9.45 | 9.24 | 9.27 | 9.27 | -0.13 (-1.38%) | 2,334,333 |
| 11 Apr 2024 | CNY | 9.3 | 9.53 | 9.28 | 9.4 | 9.4 | -0.01 (-0.11%) | 3,292,900 |
| 10 Apr 2024 | CNY | 9.65 | 9.65 | 9.31 | 9.41 | 9.41 | -0.23 (-2.39%) | 5,100,500 |
| 9 Apr 2024 | CNY | 9.58 | 9.69 | 9.54 | 9.64 | 9.64 | +0.06 (+0.63%) | 2,713,653 |
| 8 Apr 2024 | CNY | 9.83 | 9.89 | 9.57 | 9.58 | 9.58 | -0.32 (-3.23%) | 3,845,600 |
| 3 Apr 2024 | CNY | 10.02 | 10.02 | 9.8 | 9.9 | 9.9 | -0.13 (-1.30%) | 3,127,499 |
| 2 Apr 2024 | CNY | 9.96 | 10.09 | 9.84 | 10.03 | 10.03 | +0.07 (+0.70%) | 4,444,266 |
| 1 Apr 2024 | CNY | 9.9 | 9.97 | 9.83 | 9.96 | 9.96 | +0.14 (+1.43%) | 3,485,043 |
| 29 Mar 2024 | CNY | 9.63 | 9.82 | 9.59 | 9.82 | 9.82 | +0.19 (+1.97%) | 1,668,565 |
| 28 Mar 2024 | CNY | 9.31 | 9.74 | 9.3 | 9.63 | 9.63 | +0.31 (+3.33%) | 4,702,824 |
| 27 Mar 2024 | CNY | 9.59 | 9.7 | 9.32 | 9.32 | 9.32 | -0.33 (-3.42%) | 3,173,288 |
| 26 Mar 2024 | CNY | 9.76 | 9.85 | 9.46 | 9.65 | 9.65 | -0.11 (-1.13%) | 3,587,453 |
| 25 Mar 2024 | CNY | 9.95 | 10.01 | 9.76 | 9.76 | 9.76 | -0.26 (-2.59%) | 3,504,143 |
| 22 Mar 2024 | CNY | 10.19 | 10.25 | 9.97 | 10.02 | 10.02 | -0.22 (-2.15%) | 3,207,503 |
| 21 Mar 2024 | CNY | 10.11 | 10.28 | 10.04 | 10.24 | 10.24 | +0.14 (+1.39%) | 4,855,181 |
| 20 Mar 2024 | CNY | 9.98 | 10.12 | 9.98 | 10.1 | 10.1 | +0.06 (+0.60%) | 3,190,051 |
| 19 Mar 2024 | CNY | 10.15 | 10.15 | 10.02 | 10.04 | 10.04 | -0.13 (-1.28%) | 4,504,777 |
| 18 Mar 2024 | CNY | 9.87 | 10.23 | 9.86 | 10.17 | 10.17 | +0.24 (+2.42%) | 7,145,140 |
| 15 Mar 2024 | CNY | 9.77 | 9.93 | 9.67 | 9.93 | 9.93 | +0.2 (+2.06%) | 3,029,860 |
| 14 Mar 2024 | CNY | 9.81 | 9.9 | 9.61 | 9.73 | 9.73 | -0.12 (-1.22%) | 3,608,496 |
