| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 7.8 | 7.81 | 7.61 | 7.63 | 7.63 | -0.21 (-2.68%) | 49,067,382 |
| 20 May 2024 | CNY | 7.62 | 7.84 | 7.62 | 7.84 | 7.84 | +0.17 (+2.22%) | 70,738,262 |
| 17 May 2024 | CNY | 7.62 | 7.77 | 7.58 | 7.67 | 7.67 | +0.1 (+1.32%) | 65,381,628 |
| 16 May 2024 | CNY | 7.66 | 7.72 | 7.54 | 7.57 | 7.57 | -0.06 (-0.79%) | 44,771,404 |
| 15 May 2024 | CNY | 7.65 | 7.73 | 7.6 | 7.63 | 7.63 | -0.03 (-0.39%) | 33,193,402 |
| 14 May 2024 | CNY | 7.7 | 7.78 | 7.63 | 7.66 | 7.66 | -0.04 (-0.52%) | 41,974,170 |
| 13 May 2024 | CNY | 7.73 | 7.81 | 7.62 | 7.7 | 7.7 | -0.11 (-1.41%) | 47,900,188 |
| 10 May 2024 | CNY | 7.94 | 8.01 | 7.69 | 7.81 | 7.81 | -0.13 (-1.64%) | 85,011,140 |
| 9 May 2024 | CNY | 7.89 | 7.96 | 7.83 | 7.94 | 7.94 | +0.02 (+0.25%) | 66,902,571 |
| 8 May 2024 | CNY | 8.07 | 8.07 | 7.88 | 7.92 | 7.92 | -0.19 (-2.34%) | 68,252,377 |
| 7 May 2024 | CNY | 7.89 | 8.18 | 7.83 | 8.11 | 8.11 | +0.2 (+2.53%) | 117,346,851 |
| 6 May 2024 | CNY | 7.98 | 8.01 | 7.86 | 7.91 | 7.91 | 0.0 (0.0%) | 72,118,349 |
| 30 Apr 2024 | CNY | 7.9 | 8.06 | 7.77 | 7.91 | 7.91 | -0.03 (-0.38%) | 98,811,099 |
| 29 Apr 2024 | CNY | 7.93 | 7.94 | 7.8 | 7.94 | 7.94 | -0.05 (-0.63%) | 128,261,470 |
| 26 Apr 2024 | CNY | 7.77 | 8.14 | 7.7 | 7.99 | 7.99 | +0.29 (+3.77%) | 166,637,643 |
| 25 Apr 2024 | CNY | 7.94 | 7.99 | 7.66 | 7.7 | 7.7 | -0.22 (-2.78%) | 166,014,696 |
| 24 Apr 2024 | CNY | 7.24 | 7.92 | 7.21 | 7.92 | 7.92 | +0.72 (+10%) | 172,674,128 |
| 23 Apr 2024 | CNY | 7.26 | 7.38 | 7.19 | 7.2 | 7.2 | -0.14 (-1.91%) | 46,920,967 |
| 22 Apr 2024 | CNY | 7.33 | 7.5 | 7.22 | 7.34 | 7.34 | +0.06 (+0.82%) | 72,468,374 |
| 19 Apr 2024 | CNY | 7.14 | 7.33 | 7.13 | 7.28 | 7.28 | +0.04 (+0.55%) | 54,689,629 |
| 18 Apr 2024 | CNY | 7.01 | 7.39 | 7 | 7.24 | 7.24 | +0.19 (+2.70%) | 61,208,902 |
| 17 Apr 2024 | CNY | 6.82 | 7.06 | 6.81 | 7.05 | 7.05 | +0.28 (+4.14%) | 35,656,086 |
| 16 Apr 2024 | CNY | 7.01 | 7.04 | 6.75 | 6.77 | 6.77 | -0.29 (-4.11%) | 37,787,222 |
| 15 Apr 2024 | CNY | 6.95 | 7.19 | 6.87 | 7.06 | 7.06 | +0.14 (+2.02%) | 46,331,001 |
| 12 Apr 2024 | CNY | 7.05 | 7.08 | 6.91 | 6.92 | 6.92 | -0.13 (-1.84%) | 32,478,166 |
| 11 Apr 2024 | CNY | 7.07 | 7.16 | 7.02 | 7.05 | 7.05 | -0.06 (-0.84%) | 33,839,520 |
| 10 Apr 2024 | CNY | 7.24 | 7.28 | 6.95 | 7.11 | 7.11 | -0.19 (-2.60%) | 56,962,579 |
| 9 Apr 2024 | CNY | 7.25 | 7.46 | 7.23 | 7.3 | 7.3 | +0.04 (+0.55%) | 47,406,998 |
| 8 Apr 2024 | CNY | 7.44 | 7.53 | 7.23 | 7.26 | 7.26 | -0.26 (-3.46%) | 51,486,421 |
| 3 Apr 2024 | CNY | 7.4 | 7.61 | 7.28 | 7.52 | 7.52 | +0.04 (+0.53%) | 64,467,826 |
