| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 9.89 | 9.96 | 9.78 | 9.93 | 9.93 | +0.03 (+0.30%) | 2,404,200 |
| 6 May 2024 | CNY | 10.05 | 10.08 | 9.85 | 9.9 | 9.9 | 0.0 (0.0%) | 2,811,800 |
| 30 Apr 2024 | CNY | 9.79 | 9.97 | 9.71 | 9.9 | 9.9 | +0.11 (+1.12%) | 2,576,413 |
| 29 Apr 2024 | CNY | 9.43 | 9.79 | 9.38 | 9.79 | 9.79 | +0.36 (+3.82%) | 2,618,078 |
| 26 Apr 2024 | CNY | 9.25 | 9.44 | 9.25 | 9.43 | 9.43 | +0.13 (+1.40%) | 2,035,791 |
| 25 Apr 2024 | CNY | 9.21 | 9.36 | 9.12 | 9.3 | 9.3 | +0.13 (+1.42%) | 1,549,500 |
| 24 Apr 2024 | CNY | 9.12 | 9.21 | 9.11 | 9.17 | 9.17 | +0.02 (+0.22%) | 1,411,700 |
| 23 Apr 2024 | CNY | 9.11 | 9.2 | 8.9 | 9.15 | 9.15 | +0.03 (+0.33%) | 1,804,900 |
| 22 Apr 2024 | CNY | 8.98 | 9.22 | 8.72 | 9.12 | 9.12 | +0.11 (+1.22%) | 2,482,400 |
| 19 Apr 2024 | CNY | 8.88 | 9.05 | 8.84 | 9.01 | 9.01 | +0.02 (+0.22%) | 2,688,702 |
| 18 Apr 2024 | CNY | 9.1 | 9.13 | 8.83 | 8.99 | 8.99 | -0.07 (-0.77%) | 2,898,400 |
| 17 Apr 2024 | CNY | 8.63 | 9.09 | 8.6 | 9.06 | 9.06 | +0.6 (+7.09%) | 3,125,900 |
| 16 Apr 2024 | CNY | 9.02 | 9.02 | 8.42 | 8.46 | 8.46 | -0.55 (-6.10%) | 4,487,602 |
| 15 Apr 2024 | CNY | 9.5 | 9.54 | 8.62 | 9.01 | 9.01 | -0.48 (-5.06%) | 5,024,900 |
| 12 Apr 2024 | CNY | 9.78 | 9.87 | 9.48 | 9.49 | 9.49 | -0.31 (-3.16%) | 3,304,800 |
| 11 Apr 2024 | CNY | 9.7 | 10.04 | 9.68 | 9.8 | 9.8 | -0.04 (-0.41%) | 3,292,400 |
| 10 Apr 2024 | CNY | 10.17 | 10.22 | 9.65 | 9.84 | 9.84 | -0.44 (-4.28%) | 4,336,270 |
| 9 Apr 2024 | CNY | 10.45 | 10.47 | 10.01 | 10.28 | 10.28 | -0.35 (-3.29%) | 5,744,021 |
| 8 Apr 2024 | CNY | 10.28 | 10.67 | 10.16 | 10.63 | 10.63 | +0.42 (+4.11%) | 8,578,290 |
| 3 Apr 2024 | CNY | 9.87 | 10.69 | 9.78 | 10.21 | 10.21 | +0.31 (+3.13%) | 5,701,258 |
| 2 Apr 2024 | CNY | 9.82 | 10 | 9.82 | 9.9 | 9.9 | -0.02 (-0.20%) | 3,989,216 |
| 1 Apr 2024 | CNY | 9.71 | 10.18 | 9.67 | 9.92 | 9.92 | +0.21 (+2.16%) | 5,124,685 |
| 29 Mar 2024 | CNY | 9.61 | 9.85 | 9.59 | 9.71 | 9.71 | +0.06 (+0.62%) | 2,343,300 |
| 28 Mar 2024 | CNY | 9.75 | 9.9 | 9.55 | 9.65 | 9.65 | -0.16 (-1.63%) | 4,845,390 |
| 27 Mar 2024 | CNY | 9.84 | 10.1 | 9.72 | 9.81 | 9.81 | -0.14 (-1.41%) | 6,116,001 |
| 26 Mar 2024 | CNY | 9.4 | 10.33 | 9.4 | 9.95 | 9.95 | +0.55 (+5.85%) | 7,805,100 |
| 25 Mar 2024 | CNY | 9.34 | 9.79 | 9.3 | 9.4 | 9.4 | -0.04 (-0.42%) | 4,549,000 |
| 22 Mar 2024 | CNY | 9.59 | 9.64 | 9.35 | 9.44 | 9.44 | -0.14 (-1.46%) | 2,349,306 |
| 21 Mar 2024 | CNY | 9.68 | 9.69 | 9.45 | 9.58 | 9.58 | 0.0 (0.0%) | 2,398,300 |
| 20 Mar 2024 | CNY | 9.42 | 9.62 | 9.35 | 9.58 | 9.58 | +0.2 (+2.13%) | 3,049,100 |
