| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 8.19 | 8.38 | 8.18 | 8.33 | 8.33 | +0.17 (+2.08%) | 22,928,550 |
| 30 Apr 2024 | CNY | 8.26 | 8.29 | 8.09 | 8.16 | 8.16 | -0.07 (-0.85%) | 17,679,120 |
| 29 Apr 2024 | CNY | 8.06 | 8.24 | 8 | 8.23 | 8.23 | +0.18 (+2.24%) | 25,411,935 |
| 26 Apr 2024 | CNY | 7.95 | 8.08 | 7.93 | 8.05 | 8.05 | +0.1 (+1.26%) | 18,286,005 |
| 25 Apr 2024 | CNY | 8.07 | 8.08 | 7.91 | 7.95 | 7.95 | -0.16 (-1.97%) | 19,690,405 |
| 24 Apr 2024 | CNY | 7.9 | 8.12 | 7.9 | 8.11 | 8.11 | +0.21 (+2.66%) | 24,414,902 |
| 23 Apr 2024 | CNY | 8.3 | 8.31 | 7.86 | 7.9 | 7.9 | -0.52 (-6.18%) | 43,046,207 |
| 22 Apr 2024 | CNY | 8.22 | 8.54 | 8.21 | 8.42 | 8.42 | +0.13 (+1.57%) | 33,854,456 |
| 19 Apr 2024 | CNY | 8.05 | 8.5 | 8.03 | 8.29 | 8.29 | +0.25 (+3.11%) | 30,781,296 |
| 18 Apr 2024 | CNY | 8.02 | 8.15 | 7.96 | 8.04 | 8.04 | -0.01 (-0.12%) | 12,742,807 |
| 17 Apr 2024 | CNY | 7.77 | 8.05 | 7.75 | 8.05 | 8.05 | +0.4 (+5.23%) | 17,738,546 |
| 16 Apr 2024 | CNY | 8.08 | 8.14 | 7.63 | 7.65 | 7.65 | -0.47 (-5.79%) | 22,559,325 |
| 15 Apr 2024 | CNY | 8.02 | 8.3 | 7.92 | 8.12 | 8.12 | +0.09 (+1.12%) | 22,522,694 |
| 12 Apr 2024 | CNY | 8.16 | 8.19 | 8.01 | 8.03 | 8.03 | -0.12 (-1.47%) | 9,089,746 |
| 11 Apr 2024 | CNY | 8.07 | 8.27 | 8.03 | 8.15 | 8.15 | +0.04 (+0.49%) | 10,430,440 |
| 10 Apr 2024 | CNY | 8.23 | 8.29 | 8.01 | 8.11 | 8.11 | -0.16 (-1.93%) | 11,547,255 |
| 9 Apr 2024 | CNY | 8.25 | 8.34 | 8.19 | 8.27 | 8.27 | +0.09 (+1.10%) | 12,414,350 |
| 8 Apr 2024 | CNY | 8.22 | 8.34 | 8.14 | 8.18 | 8.18 | -0.1 (-1.21%) | 11,185,493 |
| 3 Apr 2024 | CNY | 8.34 | 8.41 | 8.26 | 8.28 | 8.28 | -0.1 (-1.19%) | 12,456,500 |
| 2 Apr 2024 | CNY | 8.38 | 8.43 | 8.3 | 8.38 | 8.38 | -0.03 (-0.36%) | 11,155,767 |
| 1 Apr 2024 | CNY | 8.35 | 8.43 | 8.22 | 8.41 | 8.41 | +0.04 (+0.48%) | 17,474,993 |
| 29 Mar 2024 | CNY | 8.1 | 8.37 | 8.06 | 8.37 | 8.37 | +0.26 (+3.21%) | 11,550,002 |
| 28 Mar 2024 | CNY | 7.88 | 8.21 | 7.87 | 8.11 | 8.11 | +0.21 (+2.66%) | 14,732,218 |
| 27 Mar 2024 | CNY | 8.16 | 8.2 | 7.88 | 7.9 | 7.9 | -0.28 (-3.42%) | 12,850,300 |
| 26 Mar 2024 | CNY | 8.23 | 8.29 | 8.06 | 8.18 | 8.18 | -0.05 (-0.61%) | 12,446,456 |
| 25 Mar 2024 | CNY | 8.42 | 8.48 | 8.23 | 8.23 | 8.23 | -0.23 (-2.72%) | 13,571,900 |
| 22 Mar 2024 | CNY | 8.63 | 8.63 | 8.38 | 8.46 | 8.46 | -0.18 (-2.08%) | 15,813,915 |
| 21 Mar 2024 | CNY | 8.62 | 8.67 | 8.53 | 8.64 | 8.64 | +0.04 (+0.47%) | 15,641,514 |
| 20 Mar 2024 | CNY | 8.54 | 8.67 | 8.54 | 8.6 | 8.6 | +0.03 (+0.35%) | 9,855,812 |
| 19 Mar 2024 | CNY | 8.7 | 8.71 | 8.57 | 8.57 | 8.57 | -0.12 (-1.38%) | 13,062,950 |
