| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 8.46 | 8.54 | 8.39 | 8.41 | 8.41 | +0.02 (+0.24%) | 35,436,433 |
| 30 Apr 2024 | CNY | 8.52 | 8.53 | 8.34 | 8.39 | 8.39 | -0.11 (-1.29%) | 31,113,398 |
| 29 Apr 2024 | CNY | 8.47 | 8.63 | 8.41 | 8.5 | 8.5 | +0.03 (+0.35%) | 61,807,769 |
| 26 Apr 2024 | CNY | 8.28 | 8.52 | 8.19 | 8.47 | 8.47 | +0.31 (+3.80%) | 60,326,153 |
| 25 Apr 2024 | CNY | 8.12 | 8.22 | 8.09 | 8.16 | 8.16 | +0.01 (+0.12%) | 17,060,303 |
| 24 Apr 2024 | CNY | 8.12 | 8.16 | 8.06 | 8.15 | 8.15 | +0.07 (+0.87%) | 18,022,724 |
| 23 Apr 2024 | CNY | 8.06 | 8.13 | 8.06 | 8.08 | 8.08 | -0.01 (-0.12%) | 18,594,495 |
| 22 Apr 2024 | CNY | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | +0.05 (+0.62%) | 20,985,834 |
| 19 Apr 2024 | CNY | 8.02 | 8.1 | 8 | 8.04 | 8.04 | -0.02 (-0.25%) | 23,249,786 |
| 18 Apr 2024 | CNY | 7.9 | 8.16 | 7.88 | 8.06 | 8.06 | +0.13 (+1.64%) | 39,624,989 |
| 17 Apr 2024 | CNY | 7.78 | 7.94 | 7.77 | 7.93 | 7.93 | +0.15 (+1.93%) | 36,223,521 |
| 16 Apr 2024 | CNY | 7.85 | 7.91 | 7.78 | 7.78 | 7.78 | -0.13 (-1.64%) | 42,919,586 |
| 15 Apr 2024 | CNY | 7.8 | 7.97 | 7.63 | 7.91 | 7.91 | -0.03 (-0.38%) | 62,893,775 |
| 12 Apr 2024 | CNY | 8.23 | 8.26 | 7.9 | 7.94 | 7.94 | -0.28 (-3.41%) | 58,427,622 |
| 11 Apr 2024 | CNY | 8.25 | 8.34 | 8.22 | 8.22 | 8.22 | -0.08 (-0.96%) | 28,014,389 |
| 10 Apr 2024 | CNY | 8.42 | 8.43 | 8.23 | 8.3 | 8.3 | -0.12 (-1.43%) | 29,587,379 |
| 9 Apr 2024 | CNY | 8.48 | 8.5 | 8.4 | 8.42 | 8.42 | -0.05 (-0.59%) | 26,194,296 |
| 8 Apr 2024 | CNY | 8.61 | 8.62 | 8.47 | 8.47 | 8.47 | -0.18 (-2.08%) | 30,328,134 |
| 3 Apr 2024 | CNY | 8.7 | 8.74 | 8.63 | 8.65 | 8.65 | -0.09 (-1.03%) | 24,051,443 |
| 2 Apr 2024 | CNY | 8.77 | 8.78 | 8.68 | 8.74 | 8.74 | -0.03 (-0.34%) | 23,489,279 |
| 1 Apr 2024 | CNY | 8.73 | 8.8 | 8.7 | 8.77 | 8.77 | +0.07 (+0.80%) | 22,819,374 |
| 29 Mar 2024 | CNY | 8.62 | 8.7 | 8.56 | 8.7 | 8.7 | +0.03 (+0.35%) | 12,917,958 |
| 28 Mar 2024 | CNY | 8.66 | 8.76 | 8.62 | 8.67 | 8.67 | +0.01 (+0.12%) | 22,273,920 |
| 27 Mar 2024 | CNY | 8.74 | 8.75 | 8.65 | 8.66 | 8.66 | -0.1 (-1.14%) | 17,434,687 |
| 26 Mar 2024 | CNY | 8.72 | 8.78 | 8.69 | 8.76 | 8.76 | +0.05 (+0.57%) | 17,449,734 |
| 25 Mar 2024 | CNY | 8.86 | 8.89 | 8.68 | 8.71 | 8.71 | -0.2 (-2.24%) | 32,550,551 |
| 22 Mar 2024 | CNY | 9.04 | 9.07 | 8.83 | 8.91 | 8.91 | -0.15 (-1.66%) | 36,832,067 |
| 21 Mar 2024 | CNY | 9.06 | 9.14 | 9.05 | 9.06 | 9.06 | 0.0 (0.0%) | 23,726,000 |
| 20 Mar 2024 | CNY | 9.06 | 9.09 | 9.01 | 9.06 | 9.06 | +0.01 (+0.11%) | 22,416,250 |
| 19 Mar 2024 | CNY | 9.16 | 9.19 | 9.05 | 9.05 | 9.05 | -0.14 (-1.52%) | 23,965,821 |
