| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 8.32 | 8.38 | 8.24 | 8.38 | 8.38 | +0.06 (+0.72%) | 114,647,224 |
| 16 May 2024 | CNY | 8.18 | 8.34 | 8.16 | 8.32 | 8.32 | +0.16 (+1.96%) | 138,052,124 |
| 15 May 2024 | CNY | 8.14 | 8.21 | 8.1 | 8.16 | 8.16 | +0.02 (+0.25%) | 92,054,031 |
| 14 May 2024 | CNY | 8.15 | 8.24 | 8.13 | 8.14 | 8.14 | -0.01 (-0.12%) | 97,802,921 |
| 13 May 2024 | CNY | 8.04 | 8.16 | 7.99 | 8.15 | 8.15 | +0.08 (+0.99%) | 156,287,507 |
| 10 May 2024 | CNY | 8.01 | 8.1 | 7.96 | 8.07 | 8.07 | +0.07 (+0.88%) | 165,890,176 |
| 9 May 2024 | CNY | 8.03 | 8.1 | 7.99 | 8 | 8 | -0.04 (-0.50%) | 126,341,086 |
| 8 May 2024 | CNY | 7.96 | 8.08 | 7.96 | 8.04 | 8.04 | +0.07 (+0.88%) | 133,996,245 |
| 7 May 2024 | CNY | 8.03 | 8.04 | 7.87 | 7.97 | 7.97 | -0.05 (-0.62%) | 228,180,805 |
| 6 May 2024 | CNY | 8.12 | 8.15 | 8.01 | 8.02 | 8.02 | -0.06 (-0.74%) | 225,535,907 |
| 30 Apr 2024 | CNY | 7.96 | 8.13 | 7.92 | 8.08 | 8.08 | +0.18 (+2.28%) | 227,578,791 |
| 29 Apr 2024 | CNY | 7.64 | 7.93 | 7.63 | 7.9 | 7.9 | +0.23 (+3.00%) | 525,565,440 |
| 26 Apr 2024 | CNY | 7.9 | 7.9 | 7.61 | 7.67 | 7.67 | -0.77 (-9.12%) | 764,456,469 |
| 25 Apr 2024 | CNY | 8.17 | 8.45 | 8.15 | 8.44 | 8.44 | +0.28 (+3.43%) | 179,317,222 |
| 24 Apr 2024 | CNY | 8.21 | 8.25 | 8.12 | 8.16 | 8.16 | -0.07 (-0.85%) | 91,822,370 |
| 23 Apr 2024 | CNY | 8.25 | 8.32 | 8.2 | 8.23 | 8.23 | +0.02 (+0.24%) | 122,986,034 |
| 22 Apr 2024 | CNY | 8.22 | 8.31 | 8.18 | 8.21 | 8.21 | +0.04 (+0.49%) | 138,549,577 |
| 19 Apr 2024 | CNY | 8.22 | 8.27 | 8.16 | 8.17 | 8.17 | -0.07 (-0.85%) | 93,852,704 |
| 18 Apr 2024 | CNY | 8.08 | 8.37 | 8.07 | 8.24 | 8.24 | +0.16 (+1.98%) | 187,237,966 |
| 17 Apr 2024 | CNY | 7.98 | 8.09 | 7.9 | 8.08 | 8.08 | +0.11 (+1.38%) | 124,212,596 |
| 16 Apr 2024 | CNY | 8.02 | 8.04 | 7.93 | 7.97 | 7.97 | -0.05 (-0.62%) | 120,938,500 |
| 15 Apr 2024 | CNY | 7.92 | 8.03 | 7.89 | 8.02 | 8.02 | +0.12 (+1.52%) | 128,264,550 |
| 12 Apr 2024 | CNY | 7.93 | 7.97 | 7.89 | 7.9 | 7.9 | -0.03 (-0.38%) | 80,336,320 |
| 11 Apr 2024 | CNY | 7.87 | 7.94 | 7.82 | 7.93 | 7.93 | +0.02 (+0.25%) | 79,045,710 |
| 10 Apr 2024 | CNY | 7.93 | 7.99 | 7.88 | 7.91 | 7.91 | -0.03 (-0.38%) | 77,435,511 |
| 9 Apr 2024 | CNY | 7.97 | 8.05 | 7.92 | 7.94 | 7.94 | -0.03 (-0.38%) | 104,401,396 |
| 8 Apr 2024 | CNY | 7.92 | 8.01 | 7.91 | 7.97 | 7.97 | +0.05 (+0.63%) | 97,888,663 |
| 3 Apr 2024 | CNY | 8 | 8.01 | 7.87 | 7.92 | 7.92 | -0.08 (-1%) | 88,121,995 |
| 2 Apr 2024 | CNY | 7.96 | 8.07 | 7.94 | 8 | 8 | +0.04 (+0.50%) | 99,956,090 |
| 1 Apr 2024 | CNY | 7.91 | 7.97 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 83,488,089 |
