| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 8.21 | 8.31 | 8.12 | 8.22 | 8.22 | +0.04 (+0.49%) | 2,185,560 |
| 16 May 2024 | CNY | 8.32 | 8.33 | 8.17 | 8.18 | 8.18 | -0.06 (-0.73%) | 2,369,630 |
| 15 May 2024 | CNY | 8.4 | 8.47 | 8.23 | 8.24 | 8.24 | -0.16 (-1.90%) | 3,368,800 |
| 14 May 2024 | CNY | 8.27 | 8.54 | 8.25 | 8.4 | 8.4 | +0.15 (+1.82%) | 4,442,320 |
| 13 May 2024 | CNY | 8.45 | 8.49 | 8.22 | 8.25 | 8.25 | -0.23 (-2.71%) | 3,995,840 |
| 10 May 2024 | CNY | 8.6 | 8.68 | 8.41 | 8.48 | 8.48 | -0.11 (-1.28%) | 3,501,144 |
| 9 May 2024 | CNY | 8.53 | 8.64 | 8.48 | 8.59 | 8.59 | +0.12 (+1.42%) | 3,417,396 |
| 8 May 2024 | CNY | 8.54 | 8.57 | 8.42 | 8.47 | 8.47 | -0.05 (-0.59%) | 3,489,600 |
| 7 May 2024 | CNY | 8.54 | 8.57 | 8.41 | 8.52 | 8.52 | +0.05 (+0.59%) | 4,448,695 |
| 6 May 2024 | CNY | 8.39 | 8.56 | 8.36 | 8.47 | 8.47 | +0.17 (+2.05%) | 5,207,847 |
| 30 Apr 2024 | CNY | 8.24 | 8.32 | 8.16 | 8.3 | 8.3 | +0.09 (+1.10%) | 4,691,196 |
| 29 Apr 2024 | CNY | 7.9 | 8.24 | 7.86 | 8.21 | 8.21 | +0.25 (+3.14%) | 4,077,819 |
| 26 Apr 2024 | CNY | 7.8 | 8.01 | 7.72 | 7.96 | 7.96 | -0.08 (-1.00%) | 4,945,398 |
| 25 Apr 2024 | CNY | 7.93 | 8.05 | 7.87 | 8.04 | 8.04 | +0.1 (+1.26%) | 3,730,540 |
| 24 Apr 2024 | CNY | 7.75 | 7.95 | 7.69 | 7.94 | 7.94 | +0.19 (+2.45%) | 2,891,468 |
| 23 Apr 2024 | CNY | 7.53 | 7.76 | 7.51 | 7.75 | 7.75 | +0.23 (+3.06%) | 3,906,445 |
| 22 Apr 2024 | CNY | 7.54 | 7.65 | 7.36 | 7.52 | 7.52 | -0.01 (-0.13%) | 2,533,875 |
| 19 Apr 2024 | CNY | 7.46 | 7.64 | 7.39 | 7.53 | 7.53 | +0.05 (+0.67%) | 2,182,228 |
| 18 Apr 2024 | CNY | 7.49 | 7.59 | 7.36 | 7.48 | 7.48 | 0.0 (0.0%) | 2,800,060 |
| 17 Apr 2024 | CNY | 7.3 | 7.58 | 7.3 | 7.48 | 7.48 | +0.28 (+3.89%) | 3,654,636 |
| 16 Apr 2024 | CNY | 7.5 | 7.5 | 7.09 | 7.2 | 7.2 | -0.35 (-4.64%) | 6,547,834 |
| 15 Apr 2024 | CNY | 7.95 | 7.97 | 7.46 | 7.55 | 7.55 | -0.38 (-4.79%) | 5,856,273 |
| 12 Apr 2024 | CNY | 8.03 | 8.04 | 7.88 | 7.93 | 7.93 | -0.1 (-1.25%) | 3,392,376 |
| 11 Apr 2024 | CNY | 8.01 | 8.12 | 7.94 | 8.03 | 8.03 | +0.02 (+0.25%) | 3,071,400 |
| 10 Apr 2024 | CNY | 8.2 | 8.2 | 7.97 | 8.01 | 8.01 | -0.17 (-2.08%) | 2,891,042 |
| 9 Apr 2024 | CNY | 7.99 | 8.19 | 7.92 | 8.18 | 8.18 | +0.26 (+3.28%) | 3,022,850 |
| 8 Apr 2024 | CNY | 8.05 | 8.15 | 7.91 | 7.92 | 7.92 | -0.26 (-3.18%) | 3,329,280 |
| 3 Apr 2024 | CNY | 8.23 | 8.26 | 8.06 | 8.18 | 8.18 | -0.05 (-0.61%) | 3,100,852 |
| 2 Apr 2024 | CNY | 8.05 | 8.25 | 8.05 | 8.23 | 8.23 | +0.11 (+1.35%) | 3,833,096 |
| 1 Apr 2024 | CNY | 7.96 | 8.13 | 7.96 | 8.12 | 8.12 | +0.19 (+2.40%) | 2,455,183 |
