| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 7.55 | 7.59 | 7.43 | 7.53 | 7.53 | -0.29 (-3.71%) | 5,515,839 |
| 8 May 2024 | CNY | 7.91 | 7.99 | 7.7 | 7.82 | 7.82 | -0.26 (-3.22%) | 7,736,285 |
| 7 May 2024 | CNY | 8 | 8.19 | 7.91 | 8.08 | 8.08 | -0.68 (-7.76%) | 16,344,627 |
| 6 May 2024 | CNY | 8.14 | 8.95 | 7.85 | 8.76 | 8.76 | +0.62 (+7.62%) | 21,562,593 |
| 30 Apr 2024 | CNY | 8.03 | 8.14 | 8 | 8.14 | 8.14 | +0.74 (+10%) | 11,250,813 |
| 29 Apr 2024 | CNY | 7.39 | 7.42 | 7.27 | 7.4 | 7.4 | 0.0 (0.0%) | 2,664,326 |
| 26 Apr 2024 | CNY | 7.03 | 7.4 | 6.86 | 7.4 | 7.4 | +0.36 (+5.11%) | 5,063,649 |
| 25 Apr 2024 | CNY | 6.81 | 7.04 | 6.71 | 7.04 | 7.04 | +0.24 (+3.53%) | 3,199,400 |
| 24 Apr 2024 | CNY | 6.65 | 6.82 | 6.61 | 6.8 | 6.8 | +0.19 (+2.87%) | 2,816,462 |
| 23 Apr 2024 | CNY | 6.4 | 6.66 | 6.4 | 6.61 | 6.61 | +0.13 (+2.01%) | 3,158,901 |
| 22 Apr 2024 | CNY | 6.62 | 6.76 | 6.4 | 6.48 | 6.48 | -0.44 (-6.36%) | 4,752,100 |
| 19 Apr 2024 | CNY | 7.28 | 7.28 | 6.88 | 6.92 | 6.92 | +0.12 (+1.76%) | 7,815,432 |
| 18 Apr 2024 | CNY | 6.9 | 7.4 | 6.74 | 6.8 | 6.8 | -0.1 (-1.45%) | 2,708,980 |
| 17 Apr 2024 | CNY | 6.39 | 6.9 | 6.3 | 6.9 | 6.9 | +0.63 (+10.05%) | 5,016,335 |
| 16 Apr 2024 | CNY | 6.68 | 6.72 | 6.18 | 6.27 | 6.27 | -0.58 (-8.47%) | 6,008,530 |
| 15 Apr 2024 | CNY | 7.37 | 7.47 | 6.84 | 6.85 | 6.85 | -0.75 (-9.87%) | 8,744,851 |
| 12 Apr 2024 | CNY | 7.73 | 7.94 | 7.51 | 7.6 | 7.6 | -0.34 (-4.28%) | 10,505,526 |
| 11 Apr 2024 | CNY | 7.17 | 7.94 | 7.08 | 7.94 | 7.94 | +0.72 (+9.97%) | 10,226,020 |
| 10 Apr 2024 | CNY | 7.16 | 7.45 | 7.01 | 7.22 | 7.22 | +0.09 (+1.26%) | 3,643,563 |
| 9 Apr 2024 | CNY | 6.92 | 7.19 | 6.92 | 7.13 | 7.13 | +0.09 (+1.28%) | 1,087,875 |
| 8 Apr 2024 | CNY | 7.18 | 7.21 | 7.02 | 7.04 | 7.04 | -0.17 (-2.36%) | 1,240,622 |
| 3 Apr 2024 | CNY | 7.18 | 7.22 | 7.08 | 7.21 | 7.21 | +0.05 (+0.70%) | 1,866,515 |
| 2 Apr 2024 | CNY | 7.08 | 7.19 | 7.04 | 7.16 | 7.16 | +0.07 (+0.99%) | 1,271,998 |
| 1 Apr 2024 | CNY | 6.9 | 7.1 | 6.89 | 7.09 | 7.09 | +0.19 (+2.75%) | 1,531,786 |
| 29 Mar 2024 | CNY | 6.81 | 6.94 | 6.81 | 6.9 | 6.9 | +0.09 (+1.32%) | 584,076 |
| 28 Mar 2024 | CNY | 6.67 | 6.83 | 6.62 | 6.81 | 6.81 | +0.14 (+2.10%) | 1,123,602 |
| 27 Mar 2024 | CNY | 6.86 | 6.91 | 6.63 | 6.67 | 6.67 | -0.19 (-2.77%) | 1,089,880 |
| 26 Mar 2024 | CNY | 6.85 | 6.92 | 6.72 | 6.86 | 6.86 | +0.05 (+0.73%) | 1,150,095 |
| 25 Mar 2024 | CNY | 7.02 | 7.16 | 6.77 | 6.81 | 6.81 | -0.19 (-2.71%) | 2,136,702 |
| 22 Mar 2024 | CNY | 7.38 | 7.39 | 6.94 | 7 | 7 | -0.12 (-1.69%) | 1,903,180 |
