| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 9.72 | 9.95 | 9.69 | 9.83 | 9.83 | +0.08 (+0.82%) | 1,765,801 |
| 8 May 2024 | CNY | 9.79 | 9.89 | 9.73 | 9.75 | 9.75 | -0.08 (-0.81%) | 1,065,400 |
| 7 May 2024 | CNY | 9.87 | 9.88 | 9.71 | 9.83 | 9.83 | -0.05 (-0.51%) | 1,549,600 |
| 6 May 2024 | CNY | 9.76 | 10.05 | 9.69 | 9.88 | 9.88 | +0.16 (+1.65%) | 2,888,950 |
| 30 Apr 2024 | CNY | 9.8 | 9.8 | 9.62 | 9.72 | 9.72 | -0.14 (-1.42%) | 2,253,781 |
| 29 Apr 2024 | CNY | 9.63 | 9.99 | 9.6 | 9.86 | 9.86 | +0.12 (+1.23%) | 3,237,995 |
| 26 Apr 2024 | CNY | 9.42 | 9.87 | 9.36 | 9.74 | 9.74 | +0.28 (+2.96%) | 3,110,469 |
| 25 Apr 2024 | CNY | 9.56 | 9.58 | 9.41 | 9.46 | 9.46 | -0.18 (-1.87%) | 2,051,801 |
| 24 Apr 2024 | CNY | 9.64 | 9.74 | 9.43 | 9.64 | 9.64 | -0.14 (-1.43%) | 3,485,805 |
| 23 Apr 2024 | CNY | 9.39 | 10 | 9.36 | 9.78 | 9.78 | +0.38 (+4.04%) | 5,595,801 |
| 22 Apr 2024 | CNY | 9.27 | 9.42 | 9.22 | 9.4 | 9.4 | +0.13 (+1.40%) | 2,079,500 |
| 19 Apr 2024 | CNY | 9.21 | 9.42 | 9.21 | 9.27 | 9.27 | +0.03 (+0.32%) | 1,766,000 |
| 18 Apr 2024 | CNY | 9.34 | 9.42 | 9.19 | 9.24 | 9.24 | -0.19 (-2.01%) | 2,118,041 |
| 17 Apr 2024 | CNY | 9.25 | 9.43 | 9.15 | 9.43 | 9.43 | +0.26 (+2.84%) | 3,040,200 |
| 16 Apr 2024 | CNY | 9.24 | 9.37 | 8.95 | 9.17 | 9.17 | -0.15 (-1.61%) | 5,144,900 |
| 15 Apr 2024 | CNY | 9.21 | 9.56 | 9.17 | 9.32 | 9.32 | +0.04 (+0.43%) | 3,772,800 |
| 12 Apr 2024 | CNY | 9.14 | 9.39 | 9.14 | 9.28 | 9.28 | +0.09 (+0.98%) | 2,933,800 |
| 11 Apr 2024 | CNY | 9.19 | 9.32 | 9.12 | 9.19 | 9.19 | 0.0 (0.0%) | 2,334,865 |
| 10 Apr 2024 | CNY | 9.39 | 9.49 | 9.17 | 9.19 | 9.19 | -0.21 (-2.23%) | 3,249,800 |
| 9 Apr 2024 | CNY | 9.07 | 9.49 | 8.98 | 9.4 | 9.4 | +0.2 (+2.17%) | 5,636,700 |
| 8 Apr 2024 | CNY | 9.25 | 9.45 | 9.03 | 9.2 | 9.2 | +0.02 (+0.22%) | 6,977,338 |
| 3 Apr 2024 | CNY | 8.79 | 9.27 | 8.77 | 9.18 | 9.18 | +0.31 (+3.49%) | 6,638,880 |
| 2 Apr 2024 | CNY | 8.74 | 8.95 | 8.68 | 8.87 | 8.87 | +0.22 (+2.54%) | 5,943,650 |
| 1 Apr 2024 | CNY | 8.3 | 8.85 | 8.28 | 8.65 | 8.65 | +0.41 (+4.98%) | 5,127,164 |
| 29 Mar 2024 | CNY | 8.18 | 8.27 | 8.15 | 8.24 | 8.24 | +0.06 (+0.73%) | 1,041,764 |
| 28 Mar 2024 | CNY | 8.28 | 8.34 | 8.17 | 8.18 | 8.18 | -0.09 (-1.09%) | 3,124,150 |
| 27 Mar 2024 | CNY | 8.38 | 8.44 | 8.2 | 8.27 | 8.27 | -0.19 (-2.25%) | 1,961,100 |
| 26 Mar 2024 | CNY | 8.44 | 8.53 | 8.24 | 8.46 | 8.46 | -0.04 (-0.47%) | 2,596,200 |
| 25 Mar 2024 | CNY | 8.65 | 8.81 | 8.46 | 8.5 | 8.5 | -0.18 (-2.07%) | 2,729,843 |
| 22 Mar 2024 | CNY | 8.65 | 8.7 | 8.54 | 8.68 | 8.68 | +0.03 (+0.35%) | 2,429,992 |
