| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.65 | 3.68 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 8,353,740 |
| 11 Apr 2024 | CNY | 3.67 | 3.72 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 7,665,530 |
| 10 Apr 2024 | CNY | 3.76 | 3.78 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 7,987,590 |
| 9 Apr 2024 | CNY | 3.67 | 3.76 | 3.64 | 3.75 | 3.75 | +0.08 (+2.18%) | 7,344,480 |
| 8 Apr 2024 | CNY | 3.75 | 3.76 | 3.66 | 3.67 | 3.67 | -0.12 (-3.17%) | 10,072,790 |
| 3 Apr 2024 | CNY | 3.81 | 3.82 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 7,034,770 |
| 2 Apr 2024 | CNY | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 7,828,650 |
| 1 Apr 2024 | CNY | 3.7 | 3.78 | 3.68 | 3.78 | 3.78 | +0.08 (+2.16%) | 8,914,010 |
| 29 Mar 2024 | CNY | 3.73 | 3.73 | 3.65 | 3.7 | 3.7 | -0.03 (-0.80%) | 9,054,110 |
| 28 Mar 2024 | CNY | 3.66 | 3.76 | 3.65 | 3.73 | 3.73 | +0.05 (+1.36%) | 7,317,200 |
| 27 Mar 2024 | CNY | 3.75 | 3.79 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 9,020,110 |
| 26 Mar 2024 | CNY | 3.75 | 3.79 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 7,315,660 |
| 25 Mar 2024 | CNY | 3.84 | 3.87 | 3.75 | 3.75 | 3.75 | -0.12 (-3.10%) | 9,719,100 |
| 22 Mar 2024 | CNY | 3.92 | 3.92 | 3.8 | 3.87 | 3.87 | -0.05 (-1.28%) | 9,737,550 |
| 21 Mar 2024 | CNY | 3.91 | 3.95 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 9,364,650 |
| 20 Mar 2024 | CNY | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 9,630,050 |
| 19 Mar 2024 | CNY | 3.87 | 3.91 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 10,721,210 |
| 18 Mar 2024 | CNY | 3.77 | 3.88 | 3.76 | 3.88 | 3.88 | +0.11 (+2.92%) | 13,800,800 |
| 15 Mar 2024 | CNY | 3.71 | 3.81 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 12,452,800 |
| 14 Mar 2024 | CNY | 3.79 | 3.83 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 14,369,800 |
| 13 Mar 2024 | CNY | 3.74 | 3.75 | 3.67 | 3.72 | 3.72 | -0.02 (-0.53%) | 9,252,550 |
| 12 Mar 2024 | CNY | 3.64 | 3.81 | 3.64 | 3.74 | 3.74 | +0.1 (+2.75%) | 14,036,930 |
| 11 Mar 2024 | CNY | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | +0.06 (+1.68%) | 9,342,300 |
| 8 Mar 2024 | CNY | 3.62 | 3.65 | 3.51 | 3.58 | 3.58 | -0.01 (-0.28%) | 15,366,530 |
| 7 Mar 2024 | CNY | 3.63 | 3.67 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 7,869,700 |
| 6 Mar 2024 | CNY | 3.64 | 3.67 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 9,149,330 |
| 5 Mar 2024 | CNY | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | -0.13 (-3.46%) | 12,868,600 |
| 4 Mar 2024 | CNY | 3.71 | 3.79 | 3.67 | 3.76 | 3.76 | +0.05 (+1.35%) | 9,703,750 |
| 1 Mar 2024 | CNY | 3.7 | 3.72 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 9,159,700 |
| 29 Feb 2024 | CNY | 3.64 | 3.73 | 3.62 | 3.7 | 3.7 | +0.07 (+1.93%) | 12,489,010 |
