| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 8.31 | 8.67 | 8.19 | 8.35 | 8.35 | +0.09 (+1.09%) | 3,078,900 |
| 29 Apr 2024 | CNY | 7.92 | 8.26 | 7.91 | 8.26 | 8.26 | +0.34 (+4.29%) | 2,804,228 |
| 26 Apr 2024 | CNY | 8.07 | 8.07 | 7.57 | 7.92 | 7.92 | +0.15 (+1.93%) | 3,521,900 |
| 25 Apr 2024 | CNY | 7.56 | 7.85 | 7.5 | 7.77 | 7.77 | +0.24 (+3.19%) | 2,242,800 |
| 24 Apr 2024 | CNY | 7.31 | 7.59 | 7.3 | 7.53 | 7.53 | +0.26 (+3.58%) | 2,268,300 |
| 23 Apr 2024 | CNY | 7.15 | 7.4 | 7.07 | 7.27 | 7.27 | +0.19 (+2.68%) | 1,843,500 |
| 22 Apr 2024 | CNY | 7.13 | 7.26 | 6.85 | 7.08 | 7.08 | -0.1 (-1.39%) | 2,176,800 |
| 19 Apr 2024 | CNY | 7.4 | 7.4 | 7.15 | 7.18 | 7.18 | -0.16 (-2.18%) | 1,971,300 |
| 18 Apr 2024 | CNY | 7.62 | 7.62 | 7.02 | 7.34 | 7.34 | -0.08 (-1.08%) | 3,374,116 |
| 17 Apr 2024 | CNY | 6.97 | 7.66 | 6.82 | 7.42 | 7.42 | +0.45 (+6.46%) | 5,024,200 |
| 16 Apr 2024 | CNY | 7.56 | 7.56 | 6.97 | 6.97 | 6.97 | -0.77 (-9.95%) | 1,895,600 |
| 15 Apr 2024 | CNY | 8.55 | 8.6 | 7.74 | 7.74 | 7.74 | -0.86 (-10%) | 4,623,600 |
| 12 Apr 2024 | CNY | 8.88 | 8.99 | 8.58 | 8.6 | 8.6 | -0.28 (-3.15%) | 2,059,800 |
| 11 Apr 2024 | CNY | 8.79 | 9.12 | 8.56 | 8.88 | 8.88 | +0.07 (+0.79%) | 2,148,800 |
| 10 Apr 2024 | CNY | 9.15 | 9.16 | 8.76 | 8.81 | 8.81 | -0.36 (-3.93%) | 2,240,410 |
| 9 Apr 2024 | CNY | 8.93 | 9.26 | 8.86 | 9.17 | 9.17 | +0.23 (+2.57%) | 2,123,410 |
| 8 Apr 2024 | CNY | 9.46 | 9.46 | 8.9 | 8.94 | 8.94 | -0.5 (-5.30%) | 2,982,400 |
| 3 Apr 2024 | CNY | 9.43 | 9.55 | 9.16 | 9.44 | 9.44 | +0.01 (+0.11%) | 2,099,400 |
| 2 Apr 2024 | CNY | 9.21 | 9.53 | 9.19 | 9.43 | 9.43 | +0.22 (+2.39%) | 5,098,960 |
| 1 Apr 2024 | CNY | 9.05 | 9.28 | 9.01 | 9.21 | 9.21 | +0.16 (+1.77%) | 2,478,299 |
| 29 Mar 2024 | CNY | 8.9 | 9.05 | 8.71 | 9.05 | 9.05 | +0.25 (+2.84%) | 1,358,700 |
| 28 Mar 2024 | CNY | 8.54 | 8.92 | 8.5 | 8.8 | 8.8 | +0.28 (+3.29%) | 2,501,600 |
| 27 Mar 2024 | CNY | 8.84 | 8.95 | 8.48 | 8.52 | 8.52 | -0.33 (-3.73%) | 2,025,900 |
| 26 Mar 2024 | CNY | 8.86 | 9.04 | 8.68 | 8.85 | 8.85 | -0.01 (-0.11%) | 2,085,900 |
| 25 Mar 2024 | CNY | 9.18 | 9.24 | 8.84 | 8.86 | 8.86 | -0.3 (-3.28%) | 1,995,744 |
| 22 Mar 2024 | CNY | 9.35 | 9.48 | 9.03 | 9.16 | 9.16 | -0.19 (-2.03%) | 2,771,709 |
| 21 Mar 2024 | CNY | 9.45 | 9.62 | 9.29 | 9.35 | 9.35 | -0.1 (-1.06%) | 2,161,726 |
| 20 Mar 2024 | CNY | 9.35 | 9.49 | 9.27 | 9.45 | 9.45 | +0.13 (+1.39%) | 2,356,800 |
| 19 Mar 2024 | CNY | 9.3 | 9.47 | 9.25 | 9.32 | 9.32 | +0.08 (+0.87%) | 2,271,900 |
| 18 Mar 2024 | CNY | 9.29 | 9.37 | 9.06 | 9.24 | 9.24 | +0.18 (+1.99%) | 2,886,344 |
