| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 51,436,854 |
| 29 Mar 2024 | CNY | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 33,570,307 |
| 28 Mar 2024 | CNY | 1.65 | 1.73 | 1.61 | 1.69 | 1.69 | +0.01 (+0.60%) | 78,812,800 |
| 27 Mar 2024 | CNY | 1.66 | 1.84 | 1.62 | 1.68 | 1.68 | +0.01 (+0.60%) | 101,582,400 |
| 26 Mar 2024 | CNY | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 46,337,787 |
| 25 Mar 2024 | CNY | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -0.11 (-6.11%) | 69,732,475 |
| 22 Mar 2024 | CNY | 1.75 | 1.83 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 85,486,548 |
| 21 Mar 2024 | CNY | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 51,982,960 |
| 20 Mar 2024 | CNY | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | +0.06 (+3.59%) | 58,656,817 |
| 19 Mar 2024 | CNY | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 49,709,100 |
| 18 Mar 2024 | CNY | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 43,433,600 |
| 15 Mar 2024 | CNY | 1.61 | 1.66 | 1.59 | 1.65 | 1.65 | +0.04 (+2.48%) | 45,266,000 |
| 14 Mar 2024 | CNY | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 46,787,445 |
| 13 Mar 2024 | CNY | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 57,861,001 |
| 12 Mar 2024 | CNY | 1.61 | 1.65 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 48,596,282 |
| 11 Mar 2024 | CNY | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 34,929,902 |
| 8 Mar 2024 | CNY | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 28,068,800 |
| 7 Mar 2024 | CNY | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 41,457,492 |
| 6 Mar 2024 | CNY | 1.59 | 1.63 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 33,866,100 |
| 5 Mar 2024 | CNY | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 43,570,208 |
| 4 Mar 2024 | CNY | 1.66 | 1.66 | 1.58 | 1.64 | 1.64 | 0.0 (0.0%) | 50,996,776 |
| 1 Mar 2024 | CNY | 1.63 | 1.66 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 52,135,701 |
| 29 Feb 2024 | CNY | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | +0.06 (+3.85%) | 70,800,800 |
| 28 Feb 2024 | CNY | 1.7 | 1.8 | 1.54 | 1.56 | 1.56 | -0.13 (-7.69%) | 113,858,655 |
| 27 Feb 2024 | CNY | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | +0.05 (+3.05%) | 71,977,047 |
| 26 Feb 2024 | CNY | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 82,722,149 |
| 23 Feb 2024 | CNY | 1.53 | 1.67 | 1.52 | 1.65 | 1.65 | +0.12 (+7.84%) | 107,045,456 |
| 22 Feb 2024 | CNY | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 63,210,740 |
| 21 Feb 2024 | CNY | 1.42 | 1.52 | 1.39 | 1.47 | 1.47 | +0.03 (+2.08%) | 71,284,317 |
| 20 Feb 2024 | CNY | 1.39 | 1.46 | 1.37 | 1.44 | 1.44 | +0.02 (+1.41%) | 51,130,104 |
