| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 8.97 | 8.99 | 8.89 | 8.94 | 8.94 | -0.05 (-0.56%) | 4,094,865 |
| 6 May 2024 | CNY | 8.86 | 8.99 | 8.86 | 8.99 | 8.99 | +0.18 (+2.04%) | 5,477,040 |
| 30 Apr 2024 | CNY | 8.79 | 8.88 | 8.73 | 8.81 | 8.81 | +0.02 (+0.23%) | 5,735,200 |
| 29 Apr 2024 | CNY | 8.68 | 8.8 | 8.65 | 8.79 | 8.79 | +0.11 (+1.27%) | 5,948,512 |
| 26 Apr 2024 | CNY | 8.56 | 8.68 | 8.56 | 8.68 | 8.68 | +0.08 (+0.93%) | 4,971,440 |
| 25 Apr 2024 | CNY | 8.44 | 8.65 | 8.43 | 8.6 | 8.6 | +0.15 (+1.78%) | 4,719,503 |
| 24 Apr 2024 | CNY | 8.36 | 8.49 | 8.35 | 8.45 | 8.45 | +0.06 (+0.72%) | 3,500,100 |
| 23 Apr 2024 | CNY | 8.35 | 8.46 | 8.34 | 8.39 | 8.39 | +0.03 (+0.36%) | 3,361,779 |
| 22 Apr 2024 | CNY | 8.27 | 8.44 | 8.2 | 8.36 | 8.36 | +0.07 (+0.84%) | 6,075,800 |
| 19 Apr 2024 | CNY | 8.39 | 8.42 | 8.24 | 8.29 | 8.29 | -0.17 (-2.01%) | 5,886,540 |
| 18 Apr 2024 | CNY | 8.57 | 8.57 | 8.45 | 8.46 | 8.46 | -0.11 (-1.28%) | 4,401,200 |
| 17 Apr 2024 | CNY | 8.16 | 8.59 | 8.12 | 8.57 | 8.57 | +0.51 (+6.33%) | 7,942,581 |
| 16 Apr 2024 | CNY | 8.59 | 8.61 | 8.03 | 8.06 | 8.06 | -0.6 (-6.93%) | 9,031,670 |
| 15 Apr 2024 | CNY | 8.98 | 9.04 | 8.54 | 8.66 | 8.66 | -0.35 (-3.88%) | 8,594,000 |
| 12 Apr 2024 | CNY | 9.12 | 9.17 | 8.96 | 9.01 | 9.01 | -0.11 (-1.21%) | 6,141,818 |
| 11 Apr 2024 | CNY | 8.87 | 9.21 | 8.78 | 9.12 | 9.12 | +0.24 (+2.70%) | 9,265,220 |
| 10 Apr 2024 | CNY | 9.01 | 9.01 | 8.79 | 8.88 | 8.88 | -0.12 (-1.33%) | 4,882,820 |
| 9 Apr 2024 | CNY | 8.83 | 9.02 | 8.8 | 9 | 9 | +0.16 (+1.81%) | 4,967,700 |
| 8 Apr 2024 | CNY | 9.06 | 9.06 | 8.81 | 8.84 | 8.84 | -0.21 (-2.32%) | 5,406,000 |
| 3 Apr 2024 | CNY | 9.02 | 9.05 | 8.88 | 9.05 | 9.05 | +0.05 (+0.56%) | 5,701,780 |
| 2 Apr 2024 | CNY | 8.95 | 9.06 | 8.93 | 9 | 9 | +0.01 (+0.11%) | 6,584,340 |
| 1 Apr 2024 | CNY | 8.73 | 8.99 | 8.73 | 8.99 | 8.99 | +0.25 (+2.86%) | 6,226,880 |
| 29 Mar 2024 | CNY | 8.64 | 8.74 | 8.61 | 8.74 | 8.74 | +0.11 (+1.27%) | 2,547,500 |
| 28 Mar 2024 | CNY | 8.53 | 8.71 | 8.5 | 8.63 | 8.63 | +0.12 (+1.41%) | 5,697,800 |
| 27 Mar 2024 | CNY | 8.73 | 8.76 | 8.5 | 8.51 | 8.51 | -0.24 (-2.74%) | 4,760,720 |
| 26 Mar 2024 | CNY | 8.65 | 8.81 | 8.55 | 8.75 | 8.75 | +0.11 (+1.27%) | 6,952,620 |
| 25 Mar 2024 | CNY | 8.82 | 8.86 | 8.63 | 8.64 | 8.64 | -0.18 (-2.04%) | 5,200,007 |
| 22 Mar 2024 | CNY | 8.98 | 9.02 | 8.73 | 8.82 | 8.82 | -0.18 (-2%) | 7,927,200 |
| 21 Mar 2024 | CNY | 9.08 | 9.14 | 8.9 | 9 | 9 | -0.08 (-0.88%) | 8,227,041 |
| 20 Mar 2024 | CNY | 9.07 | 9.11 | 9.01 | 9.08 | 9.08 | -0.04 (-0.44%) | 6,682,086 |
