| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 7.79 | 8.08 | 7.75 | 8 | 8 | +0.07 (+0.88%) | 44,726,820 |
| 15 May 2024 | CNY | 7.87 | 8.15 | 7.61 | 7.93 | 7.93 | -0.22 (-2.70%) | 59,352,621 |
| 14 May 2024 | CNY | 8.56 | 8.85 | 7.78 | 8.15 | 8.15 | -0.49 (-5.67%) | 94,086,984 |
| 13 May 2024 | CNY | 8.17 | 8.66 | 7.95 | 8.64 | 8.64 | +0.25 (+2.98%) | 84,642,726 |
| 10 May 2024 | CNY | 8.09 | 8.59 | 8.09 | 8.39 | 8.39 | +0.1 (+1.21%) | 87,040,186 |
| 9 May 2024 | CNY | 8.66 | 8.79 | 8.16 | 8.29 | 8.29 | -0.64 (-7.17%) | 108,623,392 |
| 8 May 2024 | CNY | 8.56 | 9.17 | 8.5 | 8.93 | 8.93 | -0.02 (-0.22%) | 116,823,565 |
| 7 May 2024 | CNY | 8.19 | 9.35 | 8.1 | 8.95 | 8.95 | +0.37 (+4.31%) | 148,499,547 |
| 6 May 2024 | CNY | 7.72 | 8.58 | 7.4 | 8.58 | 8.58 | +0.78 (+10%) | 150,542,553 |
| 30 Apr 2024 | CNY | 7.68 | 8.44 | 7.4 | 7.8 | 7.8 | +0.13 (+1.69%) | 144,493,518 |
| 29 Apr 2024 | CNY | 6.75 | 7.67 | 6.75 | 7.67 | 7.67 | +0.7 (+10.04%) | 88,835,203 |
| 26 Apr 2024 | CNY | 6.5 | 6.97 | 6.34 | 6.97 | 6.97 | +0.63 (+9.94%) | 94,077,505 |
| 25 Apr 2024 | CNY | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | +0.58 (+10.07%) | 11,317,351 |
| 24 Apr 2024 | CNY | 5.65 | 5.78 | 5.51 | 5.76 | 5.76 | +0.14 (+2.49%) | 15,786,826 |
| 23 Apr 2024 | CNY | 5.76 | 5.84 | 5.56 | 5.62 | 5.62 | -0.18 (-3.10%) | 18,816,074 |
| 22 Apr 2024 | CNY | 6.18 | 6.25 | 5.7 | 5.8 | 5.8 | -0.16 (-2.68%) | 35,318,383 |
| 19 Apr 2024 | CNY | 5.4 | 5.96 | 5.35 | 5.96 | 5.96 | +0.54 (+9.96%) | 13,536,721 |
| 18 Apr 2024 | CNY | 5.46 | 5.55 | 5.37 | 5.42 | 5.42 | -0.03 (-0.55%) | 7,559,861 |
| 17 Apr 2024 | CNY | 5.26 | 5.49 | 5.26 | 5.45 | 5.45 | +0.3 (+5.83%) | 10,691,200 |
| 16 Apr 2024 | CNY | 5.68 | 5.72 | 5.15 | 5.15 | 5.15 | -0.57 (-9.97%) | 15,531,691 |
| 15 Apr 2024 | CNY | 5.98 | 5.98 | 5.58 | 5.72 | 5.72 | -0.32 (-5.30%) | 15,310,578 |
| 12 Apr 2024 | CNY | 5.97 | 6.18 | 5.91 | 6.04 | 6.04 | +0.05 (+0.83%) | 10,994,610 |
| 11 Apr 2024 | CNY | 5.9 | 6.07 | 5.81 | 5.99 | 5.99 | +0.04 (+0.67%) | 9,427,500 |
| 10 Apr 2024 | CNY | 6.02 | 6.15 | 5.91 | 5.95 | 5.95 | -0.11 (-1.82%) | 13,842,604 |
| 9 Apr 2024 | CNY | 5.87 | 6.43 | 5.87 | 6.06 | 6.06 | +0.19 (+3.24%) | 18,563,037 |
| 8 Apr 2024 | CNY | 5.98 | 6.02 | 5.86 | 5.87 | 5.87 | -0.12 (-2.00%) | 7,991,110 |
| 3 Apr 2024 | CNY | 5.94 | 6.06 | 5.92 | 5.99 | 5.99 | +0.04 (+0.67%) | 9,198,811 |
| 2 Apr 2024 | CNY | 5.75 | 6 | 5.71 | 5.95 | 5.95 | +0.2 (+3.48%) | 11,595,977 |
| 1 Apr 2024 | CNY | 5.68 | 5.77 | 5.62 | 5.75 | 5.75 | +0.13 (+2.31%) | 7,344,256 |
| 29 Mar 2024 | CNY | 5.44 | 5.62 | 5.44 | 5.62 | 5.62 | +0.15 (+2.74%) | 2,868,051 |
