| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 5.58 | 5.72 | 5.58 | 5.7 | 5.7 | +0.1 (+1.79%) | 19,648,258 |
| 28 Mar 2024 | CNY | 5.71 | 5.75 | 5.56 | 5.6 | 5.6 | -0.12 (-2.10%) | 49,694,597 |
| 27 Mar 2024 | CNY | 5.86 | 5.9 | 5.71 | 5.72 | 5.72 | -0.13 (-2.22%) | 26,840,742 |
| 26 Mar 2024 | CNY | 5.92 | 5.95 | 5.78 | 5.85 | 5.85 | -0.07 (-1.18%) | 32,946,180 |
| 25 Mar 2024 | CNY | 5.97 | 6.05 | 5.91 | 5.92 | 5.92 | -0.09 (-1.50%) | 30,422,916 |
| 22 Mar 2024 | CNY | 6.12 | 6.14 | 6 | 6.01 | 6.01 | -0.13 (-2.12%) | 28,679,301 |
| 21 Mar 2024 | CNY | 6.14 | 6.22 | 6.12 | 6.14 | 6.14 | 0.0 (0.0%) | 25,800,186 |
| 20 Mar 2024 | CNY | 6.12 | 6.15 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 23,080,837 |
| 19 Mar 2024 | CNY | 6.16 | 6.2 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 26,596,979 |
| 18 Mar 2024 | CNY | 6.33 | 6.36 | 6.1 | 6.17 | 6.17 | -0.17 (-2.68%) | 61,027,566 |
| 15 Mar 2024 | CNY | 6.15 | 6.35 | 6.12 | 6.34 | 6.34 | +0.16 (+2.59%) | 52,169,882 |
| 14 Mar 2024 | CNY | 6.13 | 6.21 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 31,665,978 |
| 13 Mar 2024 | CNY | 6.17 | 6.24 | 6.12 | 6.13 | 6.13 | -0.07 (-1.13%) | 29,178,352 |
| 12 Mar 2024 | CNY | 6.29 | 6.43 | 6.17 | 6.2 | 6.2 | -0.13 (-2.05%) | 43,512,674 |
| 11 Mar 2024 | CNY | 6.06 | 6.35 | 6.04 | 6.33 | 6.33 | +0.24 (+3.94%) | 56,942,642 |
| 8 Mar 2024 | CNY | 6.11 | 6.22 | 6.03 | 6.09 | 6.09 | -0.03 (-0.49%) | 30,911,679 |
| 7 Mar 2024 | CNY | 6.02 | 6.22 | 6 | 6.12 | 6.12 | +0.11 (+1.83%) | 50,706,397 |
| 6 Mar 2024 | CNY | 5.98 | 6.09 | 5.94 | 6.01 | 6.01 | 0.0 (0.0%) | 25,603,677 |
| 5 Mar 2024 | CNY | 6.12 | 6.15 | 5.98 | 6.01 | 6.01 | -0.02 (-0.33%) | 33,158,519 |
| 4 Mar 2024 | CNY | 6.06 | 6.09 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 24,604,997 |
| 1 Mar 2024 | CNY | 6.04 | 6.08 | 5.99 | 6.05 | 6.05 | 0.0 (0.0%) | 32,726,822 |
| 29 Feb 2024 | CNY | 5.88 | 6.06 | 5.87 | 6.05 | 6.05 | +0.12 (+2.02%) | 44,748,163 |
| 28 Feb 2024 | CNY | 5.82 | 6.11 | 5.81 | 5.93 | 5.93 | +0.11 (+1.89%) | 77,383,260 |
| 27 Feb 2024 | CNY | 5.78 | 5.83 | 5.72 | 5.82 | 5.82 | +0.04 (+0.69%) | 38,203,260 |
| 26 Feb 2024 | CNY | 5.88 | 5.91 | 5.78 | 5.78 | 5.78 | -0.1 (-1.70%) | 40,146,852 |
| 23 Feb 2024 | CNY | 5.89 | 5.91 | 5.81 | 5.88 | 5.88 | -0.01 (-0.17%) | 32,635,452 |
| 22 Feb 2024 | CNY | 5.86 | 5.91 | 5.81 | 5.89 | 5.89 | +0.03 (+0.51%) | 29,439,100 |
| 21 Feb 2024 | CNY | 5.86 | 6 | 5.81 | 5.86 | 5.86 | -0.03 (-0.51%) | 46,655,732 |
| 20 Feb 2024 | CNY | 5.88 | 5.97 | 5.83 | 5.89 | 5.89 | +0.02 (+0.34%) | 32,272,300 |
| 19 Feb 2024 | CNY | 6.08 | 6.08 | 5.84 | 5.87 | 5.87 | -0.13 (-2.17%) | 59,240,381 |
