| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 7.78 | 8.18 | 7.72 | 7.96 | 7.96 | +0.22 (+2.84%) | 4,046,795 |
| 8 May 2024 | CNY | 7.91 | 8.05 | 7.71 | 7.74 | 7.74 | -0.22 (-2.76%) | 4,518,415 |
| 7 May 2024 | CNY | 8.19 | 8.2 | 7.9 | 7.96 | 7.96 | -0.15 (-1.85%) | 4,157,496 |
| 6 May 2024 | CNY | 7.96 | 8.15 | 7.96 | 8.11 | 8.11 | +0.19 (+2.40%) | 3,282,038 |
| 30 Apr 2024 | CNY | 8.05 | 8.05 | 7.85 | 7.92 | 7.92 | -0.08 (-1%) | 2,387,736 |
| 29 Apr 2024 | CNY | 7.63 | 8.03 | 7.56 | 8 | 8 | +0.4 (+5.26%) | 4,143,433 |
| 26 Apr 2024 | CNY | 7.58 | 7.62 | 7.43 | 7.6 | 7.6 | +0.04 (+0.53%) | 2,965,561 |
| 25 Apr 2024 | CNY | 7.56 | 7.63 | 7.47 | 7.56 | 7.56 | +0.02 (+0.27%) | 2,892,328 |
| 24 Apr 2024 | CNY | 7.67 | 7.67 | 7.5 | 7.54 | 7.54 | -0.09 (-1.18%) | 3,090,520 |
| 23 Apr 2024 | CNY | 7.78 | 7.78 | 7.54 | 7.63 | 7.63 | -0.13 (-1.68%) | 3,851,494 |
| 22 Apr 2024 | CNY | 7.82 | 7.96 | 7.66 | 7.76 | 7.76 | -0.17 (-2.14%) | 3,123,940 |
| 19 Apr 2024 | CNY | 7.92 | 8.09 | 7.8 | 7.93 | 7.93 | +0.01 (+0.13%) | 2,664,720 |
| 18 Apr 2024 | CNY | 8.3 | 8.3 | 7.86 | 7.92 | 7.92 | -0.33 (-4%) | 4,297,786 |
| 17 Apr 2024 | CNY | 7.75 | 8.27 | 7.75 | 8.25 | 8.25 | +0.53 (+6.87%) | 3,418,840 |
| 16 Apr 2024 | CNY | 8.02 | 8.2 | 7.68 | 7.72 | 7.72 | -0.54 (-6.54%) | 4,734,897 |
| 15 Apr 2024 | CNY | 8.55 | 8.61 | 8.15 | 8.26 | 8.26 | -0.31 (-3.62%) | 2,952,974 |
| 12 Apr 2024 | CNY | 8.55 | 8.67 | 8.5 | 8.57 | 8.57 | +0.02 (+0.23%) | 1,715,140 |
| 11 Apr 2024 | CNY | 8.5 | 8.72 | 8.47 | 8.55 | 8.55 | -0.09 (-1.04%) | 2,274,548 |
| 10 Apr 2024 | CNY | 8.76 | 8.83 | 8.55 | 8.64 | 8.64 | -0.12 (-1.37%) | 1,860,000 |
| 9 Apr 2024 | CNY | 8.64 | 8.78 | 8.62 | 8.76 | 8.76 | +0.14 (+1.62%) | 2,329,220 |
| 8 Apr 2024 | CNY | 8.8 | 8.8 | 8.62 | 8.62 | 8.62 | -0.15 (-1.71%) | 2,212,840 |
| 3 Apr 2024 | CNY | 8.76 | 8.84 | 8.66 | 8.77 | 8.77 | -0.01 (-0.11%) | 2,320,520 |
| 2 Apr 2024 | CNY | 8.55 | 9.03 | 8.5 | 8.78 | 8.78 | +0.27 (+3.17%) | 5,605,551 |
| 1 Apr 2024 | CNY | 8.38 | 8.53 | 8.36 | 8.51 | 8.51 | +0.18 (+2.16%) | 2,505,297 |
| 29 Mar 2024 | CNY | 8.23 | 8.33 | 8.18 | 8.33 | 8.33 | +0.15 (+1.83%) | 1,117,920 |
| 28 Mar 2024 | CNY | 8.02 | 8.26 | 7.92 | 8.18 | 8.18 | +0.27 (+3.41%) | 2,214,200 |
| 27 Mar 2024 | CNY | 8.18 | 8.24 | 7.9 | 7.91 | 7.91 | -0.3 (-3.65%) | 2,704,657 |
| 26 Mar 2024 | CNY | 8.26 | 8.35 | 8.12 | 8.21 | 8.21 | -0.04 (-0.48%) | 2,709,032 |
| 25 Mar 2024 | CNY | 8.39 | 8.49 | 8.22 | 8.25 | 8.25 | -0.19 (-2.25%) | 3,571,903 |
| 22 Mar 2024 | CNY | 8.55 | 8.66 | 8.35 | 8.44 | 8.44 | -0.16 (-1.86%) | 2,305,677 |
