| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 8.26 | 8.39 | 8.26 | 8.36 | 8.36 | +0.08 (+0.97%) | 11,064,086 |
| 16 May 2024 | CNY | 8.5 | 8.55 | 8.25 | 8.28 | 8.28 | -0.21 (-2.47%) | 12,380,100 |
| 15 May 2024 | CNY | 8.49 | 8.65 | 8.48 | 8.49 | 8.49 | +0.03 (+0.35%) | 11,009,693 |
| 14 May 2024 | CNY | 8.54 | 8.67 | 8.45 | 8.46 | 8.46 | -0.11 (-1.28%) | 16,543,484 |
| 13 May 2024 | CNY | 8.32 | 8.63 | 8.28 | 8.57 | 8.57 | +0.25 (+3.00%) | 15,004,400 |
| 10 May 2024 | CNY | 8.37 | 8.4 | 8.25 | 8.32 | 8.32 | -0.02 (-0.24%) | 11,478,900 |
| 9 May 2024 | CNY | 8.3 | 8.38 | 8.22 | 8.34 | 8.34 | +0.06 (+0.72%) | 12,097,100 |
| 8 May 2024 | CNY | 8.23 | 8.37 | 8.2 | 8.28 | 8.28 | +0.03 (+0.36%) | 10,650,400 |
| 7 May 2024 | CNY | 8.23 | 8.29 | 8.14 | 8.25 | 8.25 | -0.01 (-0.12%) | 13,310,100 |
| 6 May 2024 | CNY | 8.18 | 8.27 | 7.99 | 8.26 | 8.26 | +0.16 (+1.98%) | 18,318,300 |
| 30 Apr 2024 | CNY | 8.03 | 8.21 | 8.03 | 8.1 | 8.1 | +0.04 (+0.50%) | 14,836,000 |
| 29 Apr 2024 | CNY | 8.23 | 8.23 | 8.01 | 8.06 | 8.06 | -0.18 (-2.18%) | 24,795,600 |
| 26 Apr 2024 | CNY | 8.48 | 8.56 | 8.14 | 8.24 | 8.24 | -0.24 (-2.83%) | 22,071,455 |
| 25 Apr 2024 | CNY | 8.37 | 8.49 | 8.33 | 8.48 | 8.48 | +0.13 (+1.56%) | 12,609,320 |
| 24 Apr 2024 | CNY | 8.24 | 8.39 | 8.2 | 8.35 | 8.35 | +0.13 (+1.58%) | 13,196,041 |
| 23 Apr 2024 | CNY | 8.32 | 8.35 | 8.17 | 8.22 | 8.22 | -0.15 (-1.79%) | 15,114,473 |
| 22 Apr 2024 | CNY | 8.54 | 8.6 | 8.35 | 8.37 | 8.37 | -0.15 (-1.76%) | 15,442,855 |
| 19 Apr 2024 | CNY | 8.37 | 8.56 | 8.35 | 8.52 | 8.52 | +0.15 (+1.79%) | 15,732,500 |
| 18 Apr 2024 | CNY | 8.46 | 8.55 | 8.28 | 8.37 | 8.37 | -0.11 (-1.30%) | 18,789,954 |
| 17 Apr 2024 | CNY | 8.19 | 8.48 | 8.16 | 8.48 | 8.48 | +0.25 (+3.04%) | 21,997,620 |
| 16 Apr 2024 | CNY | 8.17 | 8.37 | 8.11 | 8.23 | 8.23 | +0.06 (+0.73%) | 23,332,720 |
| 15 Apr 2024 | CNY | 7.94 | 8.21 | 7.91 | 8.17 | 8.17 | +0.23 (+2.90%) | 17,374,195 |
| 12 Apr 2024 | CNY | 7.87 | 8.01 | 7.84 | 7.94 | 7.94 | +0.07 (+0.89%) | 12,504,307 |
| 11 Apr 2024 | CNY | 7.71 | 7.88 | 7.69 | 7.87 | 7.87 | +0.1 (+1.29%) | 12,458,266 |
| 10 Apr 2024 | CNY | 7.72 | 7.81 | 7.69 | 7.77 | 7.77 | +0.05 (+0.65%) | 11,529,140 |
| 9 Apr 2024 | CNY | 7.65 | 7.78 | 7.6 | 7.72 | 7.72 | +0.06 (+0.78%) | 16,366,609 |
| 8 Apr 2024 | CNY | 7.59 | 7.76 | 7.54 | 7.66 | 7.66 | +0.11 (+1.46%) | 21,190,772 |
| 3 Apr 2024 | CNY | 7.47 | 7.58 | 7.42 | 7.55 | 7.55 | +0.1 (+1.34%) | 11,934,899 |
| 2 Apr 2024 | CNY | 7.33 | 7.47 | 7.3 | 7.45 | 7.45 | +0.13 (+1.78%) | 13,818,050 |
| 1 Apr 2024 | CNY | 7.38 | 7.46 | 7.26 | 7.32 | 7.32 | -0.07 (-0.95%) | 16,221,097 |
