| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 8.92 | 9.03 | 8.84 | 8.91 | 8.91 | -0.04 (-0.45%) | 10,284,233 |
| 9 May 2024 | CNY | 8.9 | 8.97 | 8.88 | 8.95 | 8.95 | +0.02 (+0.22%) | 9,613,700 |
| 8 May 2024 | CNY | 8.87 | 9 | 8.83 | 8.93 | 8.93 | +0.04 (+0.45%) | 10,744,424 |
| 7 May 2024 | CNY | 8.87 | 8.91 | 8.8 | 8.89 | 8.89 | +0.03 (+0.34%) | 11,366,065 |
| 6 May 2024 | CNY | 8.65 | 8.86 | 8.61 | 8.86 | 8.86 | +0.29 (+3.38%) | 14,080,061 |
| 30 Apr 2024 | CNY | 8.52 | 8.66 | 8.52 | 8.57 | 8.57 | +0.03 (+0.35%) | 8,836,600 |
| 29 Apr 2024 | CNY | 8.39 | 8.56 | 8.38 | 8.54 | 8.54 | +0.15 (+1.79%) | 9,739,858 |
| 26 Apr 2024 | CNY | 8.3 | 8.4 | 8.27 | 8.39 | 8.39 | +0.01 (+0.12%) | 8,993,419 |
| 25 Apr 2024 | CNY | 8.38 | 8.44 | 8.33 | 8.38 | 8.38 | -0.02 (-0.24%) | 7,628,844 |
| 24 Apr 2024 | CNY | 8.36 | 8.46 | 8.31 | 8.4 | 8.4 | +0.03 (+0.36%) | 8,224,300 |
| 23 Apr 2024 | CNY | 8.68 | 8.69 | 8.29 | 8.37 | 8.37 | -0.42 (-4.78%) | 18,081,155 |
| 22 Apr 2024 | CNY | 8.89 | 8.94 | 8.76 | 8.79 | 8.79 | -0.13 (-1.46%) | 11,972,962 |
| 19 Apr 2024 | CNY | 8.7 | 8.94 | 8.65 | 8.92 | 8.92 | +0.17 (+1.94%) | 17,160,611 |
| 18 Apr 2024 | CNY | 8.69 | 8.81 | 8.62 | 8.75 | 8.75 | +0.03 (+0.34%) | 11,659,944 |
| 17 Apr 2024 | CNY | 8.58 | 8.74 | 8.58 | 8.72 | 8.72 | +0.24 (+2.83%) | 11,512,320 |
| 16 Apr 2024 | CNY | 8.73 | 8.78 | 8.46 | 8.48 | 8.48 | -0.3 (-3.42%) | 13,448,284 |
| 15 Apr 2024 | CNY | 8.75 | 8.87 | 8.52 | 8.78 | 8.78 | +0.07 (+0.80%) | 12,895,415 |
| 12 Apr 2024 | CNY | 8.77 | 8.85 | 8.7 | 8.71 | 8.71 | -0.13 (-1.47%) | 11,679,000 |
| 11 Apr 2024 | CNY | 8.78 | 8.97 | 8.76 | 8.84 | 8.84 | -0.04 (-0.45%) | 12,359,194 |
| 10 Apr 2024 | CNY | 8.97 | 9.13 | 8.82 | 8.88 | 8.88 | -0.1 (-1.11%) | 15,118,464 |
| 9 Apr 2024 | CNY | 8.84 | 8.99 | 8.72 | 8.98 | 8.98 | +0.1 (+1.13%) | 13,967,918 |
| 8 Apr 2024 | CNY | 8.74 | 9.08 | 8.72 | 8.88 | 8.88 | +0.17 (+1.95%) | 24,667,565 |
| 3 Apr 2024 | CNY | 8.52 | 8.74 | 8.51 | 8.71 | 8.71 | +0.18 (+2.11%) | 12,171,720 |
| 2 Apr 2024 | CNY | 8.56 | 8.6 | 8.5 | 8.53 | 8.53 | -0.03 (-0.35%) | 8,571,125 |
| 1 Apr 2024 | CNY | 8.48 | 8.65 | 8.44 | 8.56 | 8.56 | +0.13 (+1.54%) | 15,268,486 |
| 29 Mar 2024 | CNY | 8.21 | 8.46 | 8.19 | 8.43 | 8.43 | +0.26 (+3.18%) | 11,615,515 |
| 28 Mar 2024 | CNY | 8.23 | 8.28 | 8.13 | 8.17 | 8.17 | +0.05 (+0.62%) | 17,882,777 |
| 27 Mar 2024 | CNY | 8.1 | 8.23 | 8.06 | 8.12 | 8.12 | +0.01 (+0.12%) | 10,067,371 |
| 26 Mar 2024 | CNY | 7.99 | 8.12 | 7.95 | 8.11 | 8.11 | +0.14 (+1.76%) | 7,490,290 |
| 25 Mar 2024 | CNY | 8.03 | 8.12 | 7.97 | 7.97 | 7.97 | -0.12 (-1.48%) | 7,515,373 |
