| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 8.03 | 8.03 | 7.84 | 7.92 | 7.92 | -0.05 (-0.63%) | 4,807,320 |
| 9 May 2024 | CNY | 7.89 | 8.06 | 7.89 | 7.97 | 7.97 | +0.1 (+1.27%) | 6,315,985 |
| 8 May 2024 | CNY | 8.03 | 8.05 | 7.81 | 7.87 | 7.87 | -0.19 (-2.36%) | 7,640,599 |
| 7 May 2024 | CNY | 8.18 | 8.21 | 7.99 | 8.06 | 8.06 | -0.05 (-0.62%) | 7,930,099 |
| 6 May 2024 | CNY | 7.75 | 8.13 | 7.75 | 8.11 | 8.11 | +0.39 (+5.05%) | 12,222,010 |
| 30 Apr 2024 | CNY | 7.74 | 7.84 | 7.68 | 7.72 | 7.72 | +0.01 (+0.13%) | 11,166,875 |
| 29 Apr 2024 | CNY | 8.04 | 8.07 | 7.69 | 7.71 | 7.71 | -0.29 (-3.62%) | 18,136,956 |
| 26 Apr 2024 | CNY | 8.18 | 8.2 | 7.98 | 8 | 8 | -0.08 (-0.99%) | 10,752,235 |
| 25 Apr 2024 | CNY | 8.09 | 8.25 | 7.87 | 8.08 | 8.08 | -0.03 (-0.37%) | 15,430,969 |
| 24 Apr 2024 | CNY | 8.61 | 8.62 | 7.87 | 8.11 | 8.11 | -0.59 (-6.78%) | 30,967,598 |
| 23 Apr 2024 | CNY | 8.7 | 8.84 | 8.69 | 8.7 | 8.7 | -0.05 (-0.57%) | 7,122,060 |
| 22 Apr 2024 | CNY | 8.76 | 8.88 | 8.69 | 8.75 | 8.75 | -0.04 (-0.46%) | 6,538,308 |
| 19 Apr 2024 | CNY | 8.61 | 8.82 | 8.61 | 8.79 | 8.79 | +0.13 (+1.50%) | 6,792,630 |
| 18 Apr 2024 | CNY | 8.65 | 8.77 | 8.57 | 8.66 | 8.66 | +0.03 (+0.35%) | 7,201,130 |
| 17 Apr 2024 | CNY | 8.55 | 8.73 | 8.46 | 8.63 | 8.63 | +0.14 (+1.65%) | 11,742,841 |
| 16 Apr 2024 | CNY | 8.74 | 8.87 | 8.46 | 8.49 | 8.49 | -0.23 (-2.64%) | 11,934,794 |
| 15 Apr 2024 | CNY | 8.73 | 8.82 | 8.41 | 8.72 | 8.72 | -0.18 (-2.02%) | 16,850,881 |
| 12 Apr 2024 | CNY | 8.67 | 8.94 | 8.53 | 8.9 | 8.9 | +0.3 (+3.49%) | 19,084,676 |
| 11 Apr 2024 | CNY | 8.21 | 8.65 | 8.2 | 8.6 | 8.6 | +0.33 (+3.99%) | 17,083,205 |
| 10 Apr 2024 | CNY | 8.4 | 8.46 | 8.2 | 8.27 | 8.27 | -0.12 (-1.43%) | 11,916,410 |
| 9 Apr 2024 | CNY | 8.28 | 8.74 | 8.26 | 8.39 | 8.39 | +0.05 (+0.60%) | 25,699,724 |
| 8 Apr 2024 | CNY | 7.88 | 8.38 | 7.87 | 8.34 | 8.34 | +0.53 (+6.79%) | 32,542,228 |
| 3 Apr 2024 | CNY | 7.89 | 7.95 | 7.67 | 7.81 | 7.81 | -0.01 (-0.13%) | 12,235,983 |
| 2 Apr 2024 | CNY | 7.63 | 7.89 | 7.62 | 7.82 | 7.82 | +0.19 (+2.49%) | 14,960,579 |
| 1 Apr 2024 | CNY | 7.23 | 7.75 | 7.19 | 7.63 | 7.63 | +0.5 (+7.01%) | 23,583,276 |
| 29 Mar 2024 | CNY | 6.87 | 7.13 | 6.87 | 7.13 | 7.13 | +0.26 (+3.78%) | 7,922,964 |
| 28 Mar 2024 | CNY | 6.84 | 6.96 | 6.84 | 6.87 | 6.87 | +0.02 (+0.29%) | 5,716,702 |
| 27 Mar 2024 | CNY | 6.87 | 6.98 | 6.83 | 6.85 | 6.85 | -0.04 (-0.58%) | 6,738,390 |
| 26 Mar 2024 | CNY | 6.83 | 6.89 | 6.71 | 6.89 | 6.89 | +0.08 (+1.17%) | 6,011,370 |
| 25 Mar 2024 | CNY | 6.96 | 6.99 | 6.8 | 6.81 | 6.81 | -0.12 (-1.73%) | 6,275,274 |
