| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 8.03 | 8.05 | 7.91 | 7.92 | 7.92 | -0.14 (-1.74%) | 14,052,062 |
| 7 May 2024 | CNY | 8.06 | 8.11 | 8.03 | 8.06 | 8.06 | -0.01 (-0.12%) | 16,468,471 |
| 6 May 2024 | CNY | 7.94 | 8.12 | 7.93 | 8.07 | 8.07 | +0.24 (+3.07%) | 24,230,586 |
| 30 Apr 2024 | CNY | 7.92 | 7.94 | 7.8 | 7.83 | 7.83 | -0.13 (-1.63%) | 16,892,605 |
| 29 Apr 2024 | CNY | 7.84 | 7.98 | 7.67 | 7.96 | 7.96 | +0.03 (+0.38%) | 29,644,280 |
| 26 Apr 2024 | CNY | 7.77 | 7.93 | 7.74 | 7.93 | 7.93 | +0.14 (+1.80%) | 21,801,589 |
| 25 Apr 2024 | CNY | 7.85 | 7.86 | 7.76 | 7.79 | 7.79 | -0.1 (-1.27%) | 16,723,029 |
| 24 Apr 2024 | CNY | 7.84 | 7.89 | 7.77 | 7.89 | 7.89 | +0.07 (+0.90%) | 16,207,600 |
| 23 Apr 2024 | CNY | 8.02 | 8.05 | 7.78 | 7.82 | 7.82 | -0.2 (-2.49%) | 21,572,650 |
| 22 Apr 2024 | CNY | 8.15 | 8.28 | 8 | 8.02 | 8.02 | -0.15 (-1.84%) | 23,453,571 |
| 19 Apr 2024 | CNY | 8.12 | 8.27 | 8.1 | 8.17 | 8.17 | +0.03 (+0.37%) | 29,913,754 |
| 18 Apr 2024 | CNY | 8.2 | 8.32 | 8.11 | 8.14 | 8.14 | -0.1 (-1.21%) | 35,294,518 |
| 17 Apr 2024 | CNY | 7.9 | 8.24 | 7.86 | 8.24 | 8.24 | +0.31 (+3.91%) | 43,883,814 |
| 16 Apr 2024 | CNY | 8.05 | 8.23 | 7.9 | 7.93 | 7.93 | -0.17 (-2.10%) | 41,816,339 |
| 15 Apr 2024 | CNY | 7.67 | 8.2 | 7.63 | 8.1 | 8.1 | +0.44 (+5.74%) | 46,571,182 |
| 12 Apr 2024 | CNY | 7.69 | 7.77 | 7.64 | 7.66 | 7.66 | -0.05 (-0.65%) | 11,021,756 |
| 11 Apr 2024 | CNY | 7.51 | 7.77 | 7.49 | 7.71 | 7.71 | +0.15 (+1.98%) | 17,537,991 |
| 10 Apr 2024 | CNY | 7.61 | 7.71 | 7.52 | 7.56 | 7.56 | -0.05 (-0.66%) | 11,520,814 |
| 9 Apr 2024 | CNY | 7.63 | 7.71 | 7.57 | 7.61 | 7.61 | -0.07 (-0.91%) | 12,579,436 |
| 8 Apr 2024 | CNY | 7.71 | 7.8 | 7.61 | 7.68 | 7.68 | -0.06 (-0.78%) | 13,824,756 |
| 3 Apr 2024 | CNY | 7.74 | 7.76 | 7.63 | 7.74 | 7.74 | -0.01 (-0.13%) | 11,608,738 |
| 2 Apr 2024 | CNY | 7.76 | 7.81 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 13,695,284 |
| 1 Apr 2024 | CNY | 7.59 | 7.78 | 7.59 | 7.78 | 7.78 | +0.18 (+2.37%) | 18,724,676 |
| 29 Mar 2024 | CNY | 7.56 | 7.6 | 7.44 | 7.6 | 7.6 | -0.07 (-0.91%) | 15,082,634 |
| 28 Mar 2024 | CNY | 7.6 | 7.71 | 7.58 | 7.67 | 7.67 | +0.08 (+1.05%) | 11,208,900 |
| 27 Mar 2024 | CNY | 7.75 | 7.82 | 7.58 | 7.59 | 7.59 | -0.18 (-2.32%) | 12,590,510 |
| 26 Mar 2024 | CNY | 7.68 | 7.77 | 7.63 | 7.77 | 7.77 | +0.09 (+1.17%) | 11,479,384 |
| 25 Mar 2024 | CNY | 7.63 | 7.86 | 7.62 | 7.68 | 7.68 | +0.01 (+0.13%) | 20,106,154 |
| 22 Mar 2024 | CNY | 7.79 | 7.81 | 7.62 | 7.67 | 7.67 | -0.12 (-1.54%) | 14,171,434 |
| 21 Mar 2024 | CNY | 7.86 | 7.91 | 7.79 | 7.79 | 7.79 | -0.09 (-1.14%) | 16,591,878 |
