| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 21,432,040 |
| 29 Apr 2024 | CNY | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | +0.05 (+2.79%) | 24,371,400 |
| 26 Apr 2024 | CNY | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 17,320,400 |
| 25 Apr 2024 | CNY | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 21,418,817 |
| 24 Apr 2024 | CNY | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 13,386,562 |
| 23 Apr 2024 | CNY | 1.71 | 1.77 | 1.69 | 1.76 | 1.76 | +0.04 (+2.33%) | 18,928,180 |
| 22 Apr 2024 | CNY | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 20,783,238 |
| 19 Apr 2024 | CNY | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 21,994,049 |
| 18 Apr 2024 | CNY | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | +0.05 (+2.98%) | 28,651,201 |
| 17 Apr 2024 | CNY | 1.62 | 1.7 | 1.62 | 1.68 | 1.68 | +0.05 (+3.07%) | 18,837,463 |
| 16 Apr 2024 | CNY | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 29,749,701 |
| 15 Apr 2024 | CNY | 1.74 | 1.79 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 28,017,700 |
| 12 Apr 2024 | CNY | 1.77 | 1.81 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 21,244,000 |
| 11 Apr 2024 | CNY | 1.7 | 1.79 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 21,517,100 |
| 10 Apr 2024 | CNY | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 27,479,100 |
| 9 Apr 2024 | CNY | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 22,743,783 |
| 8 Apr 2024 | CNY | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 23,518,900 |
| 3 Apr 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 25,387,180 |
| 2 Apr 2024 | CNY | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 33,475,480 |
| 1 Apr 2024 | CNY | 1.92 | 1.92 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 48,022,857 |
| 29 Mar 2024 | CNY | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 21,098,996 |
| 28 Mar 2024 | CNY | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | +0.08 (+4.57%) | 31,571,024 |
| 27 Mar 2024 | CNY | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 19,479,900 |
| 26 Mar 2024 | CNY | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 14,991,502 |
| 25 Mar 2024 | CNY | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 19,940,063 |
| 22 Mar 2024 | CNY | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 22,423,800 |
| 21 Mar 2024 | CNY | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 23,925,126 |
| 20 Mar 2024 | CNY | 1.79 | 1.8 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 52,747,900 |
| 19 Mar 2024 | CNY | 1.8 | 1.86 | 1.8 | 1.84 | 1.84 | +0.07 (+3.95%) | 40,509,540 |
| 18 Mar 2024 | CNY | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 15,686,541 |
