| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 8.12 | 8.37 | 8.12 | 8.27 | 8.27 | +0.19 (+2.35%) | 17,755,962 |
| 30 Apr 2024 | CNY | 8.41 | 8.46 | 8.04 | 8.08 | 8.08 | -0.36 (-4.27%) | 21,078,392 |
| 29 Apr 2024 | CNY | 8.22 | 8.55 | 8.15 | 8.44 | 8.44 | +0.2 (+2.43%) | 24,935,862 |
| 26 Apr 2024 | CNY | 8.26 | 8.35 | 8.06 | 8.24 | 8.24 | +0.05 (+0.61%) | 27,709,949 |
| 25 Apr 2024 | CNY | 8.46 | 8.47 | 7.86 | 8.19 | 8.19 | -0.9 (-9.90%) | 38,022,095 |
| 24 Apr 2024 | CNY | 8.96 | 9.1 | 8.84 | 9.09 | 9.09 | +0.11 (+1.22%) | 13,463,224 |
| 23 Apr 2024 | CNY | 9.05 | 9.16 | 8.94 | 8.98 | 8.98 | -0.07 (-0.77%) | 10,945,088 |
| 22 Apr 2024 | CNY | 9.13 | 9.22 | 8.89 | 9.05 | 9.05 | -0.12 (-1.31%) | 12,136,116 |
| 19 Apr 2024 | CNY | 9.3 | 9.45 | 9.13 | 9.17 | 9.17 | -0.23 (-2.45%) | 14,388,686 |
| 18 Apr 2024 | CNY | 9.22 | 9.58 | 9.05 | 9.4 | 9.4 | +0.14 (+1.51%) | 18,343,672 |
| 17 Apr 2024 | CNY | 8.98 | 9.29 | 8.95 | 9.26 | 9.26 | +0.46 (+5.23%) | 17,641,008 |
| 16 Apr 2024 | CNY | 9.5 | 9.5 | 8.77 | 8.8 | 8.8 | -0.72 (-7.56%) | 22,316,919 |
| 15 Apr 2024 | CNY | 9.81 | 9.93 | 9.39 | 9.52 | 9.52 | -0.35 (-3.55%) | 18,952,660 |
| 12 Apr 2024 | CNY | 10.2 | 10.2 | 9.87 | 9.87 | 9.87 | -0.26 (-2.57%) | 15,679,534 |
| 11 Apr 2024 | CNY | 10.1 | 10.31 | 10.04 | 10.13 | 10.13 | -0.06 (-0.59%) | 11,117,463 |
| 10 Apr 2024 | CNY | 10.46 | 10.49 | 10.04 | 10.19 | 10.19 | -0.33 (-3.14%) | 17,455,685 |
| 9 Apr 2024 | CNY | 10.18 | 10.53 | 10.18 | 10.52 | 10.52 | +0.26 (+2.53%) | 13,978,297 |
| 8 Apr 2024 | CNY | 10.69 | 10.82 | 10.25 | 10.26 | 10.26 | -0.52 (-4.82%) | 18,181,689 |
| 3 Apr 2024 | CNY | 10.57 | 10.89 | 10.35 | 10.78 | 10.78 | +0.11 (+1.03%) | 25,047,490 |
| 2 Apr 2024 | CNY | 10.5 | 10.89 | 10.4 | 10.67 | 10.67 | +0.14 (+1.33%) | 28,492,653 |
| 1 Apr 2024 | CNY | 10.36 | 10.57 | 10.29 | 10.53 | 10.53 | +0.25 (+2.43%) | 17,553,292 |
| 29 Mar 2024 | CNY | 10.39 | 10.49 | 10.09 | 10.28 | 10.28 | -0.1 (-0.96%) | 12,712,792 |
| 28 Mar 2024 | CNY | 9.94 | 10.51 | 9.9 | 10.38 | 10.38 | +0.52 (+5.27%) | 25,807,984 |
| 27 Mar 2024 | CNY | 10.35 | 10.35 | 9.86 | 9.86 | 9.86 | -0.54 (-5.19%) | 20,650,067 |
| 26 Mar 2024 | CNY | 10.32 | 10.48 | 10.16 | 10.4 | 10.4 | +0.06 (+0.58%) | 20,145,455 |
| 25 Mar 2024 | CNY | 10.75 | 10.93 | 10.33 | 10.34 | 10.34 | -0.49 (-4.52%) | 22,880,285 |
| 22 Mar 2024 | CNY | 11.2 | 11.23 | 10.79 | 10.83 | 10.83 | -0.47 (-4.16%) | 33,772,344 |
| 21 Mar 2024 | CNY | 11 | 11.66 | 10.75 | 11.3 | 11.3 | +0.43 (+3.96%) | 49,650,413 |
| 20 Mar 2024 | CNY | 10.98 | 11.07 | 10.75 | 10.87 | 10.87 | -0.03 (-0.28%) | 28,363,364 |
| 19 Mar 2024 | CNY | 11.22 | 11.29 | 10.82 | 10.9 | 10.9 | -0.34 (-3.02%) | 41,518,103 |
