| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.75 | 5.79 | 5.57 | 5.61 | 5.61 | -0.15 (-2.60%) | 9,826,800 |
| 11 Apr 2024 | CNY | 5.69 | 5.83 | 5.62 | 5.76 | 5.76 | +0.02 (+0.35%) | 9,672,110 |
| 10 Apr 2024 | CNY | 5.73 | 5.85 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 9,674,820 |
| 9 Apr 2024 | CNY | 5.77 | 5.79 | 5.69 | 5.76 | 5.76 | -0.06 (-1.03%) | 9,196,180 |
| 8 Apr 2024 | CNY | 5.66 | 5.93 | 5.56 | 5.82 | 5.82 | +0.15 (+2.65%) | 17,291,750 |
| 3 Apr 2024 | CNY | 5.7 | 5.78 | 5.57 | 5.67 | 5.67 | -0.03 (-0.53%) | 10,311,410 |
| 2 Apr 2024 | CNY | 5.63 | 5.75 | 5.63 | 5.7 | 5.7 | +0.07 (+1.24%) | 10,623,990 |
| 1 Apr 2024 | CNY | 5.59 | 5.64 | 5.56 | 5.63 | 5.63 | +0.04 (+0.72%) | 10,731,400 |
| 29 Mar 2024 | CNY | 5.69 | 5.75 | 5.54 | 5.59 | 5.59 | -0.1 (-1.76%) | 9,788,930 |
| 28 Mar 2024 | CNY | 5.54 | 5.86 | 5.53 | 5.69 | 5.69 | +0.15 (+2.71%) | 11,488,790 |
| 27 Mar 2024 | CNY | 5.87 | 5.87 | 5.54 | 5.54 | 5.54 | -0.33 (-5.62%) | 11,715,980 |
| 26 Mar 2024 | CNY | 6.05 | 6.08 | 5.7 | 5.87 | 5.87 | -0.33 (-5.32%) | 23,147,390 |
| 25 Mar 2024 | CNY | 6.15 | 6.32 | 6.09 | 6.2 | 6.2 | +0.03 (+0.49%) | 22,618,920 |
| 22 Mar 2024 | CNY | 5.98 | 6.25 | 5.98 | 6.17 | 6.17 | +0.18 (+3.01%) | 23,440,450 |
| 21 Mar 2024 | CNY | 5.99 | 6.02 | 5.91 | 5.99 | 5.99 | 0.0 (0.0%) | 8,641,600 |
| 20 Mar 2024 | CNY | 5.93 | 6.03 | 5.86 | 5.99 | 5.99 | +0.05 (+0.84%) | 9,159,900 |
| 19 Mar 2024 | CNY | 6 | 6.05 | 5.94 | 5.94 | 5.94 | -0.06 (-1%) | 9,102,280 |
| 18 Mar 2024 | CNY | 5.95 | 6.03 | 5.94 | 6 | 6 | +0.04 (+0.67%) | 8,258,320 |
| 15 Mar 2024 | CNY | 5.92 | 5.97 | 5.87 | 5.96 | 5.96 | +0.01 (+0.17%) | 9,169,430 |
| 14 Mar 2024 | CNY | 6.04 | 6.07 | 5.87 | 5.95 | 5.95 | -0.1 (-1.65%) | 10,473,620 |
| 13 Mar 2024 | CNY | 6.03 | 6.05 | 5.97 | 6.05 | 6.05 | +0.02 (+0.33%) | 8,035,180 |
| 12 Mar 2024 | CNY | 6.09 | 6.1 | 5.98 | 6.03 | 6.03 | -0.04 (-0.66%) | 9,665,540 |
| 11 Mar 2024 | CNY | 5.97 | 6.17 | 5.97 | 6.07 | 6.07 | +0.13 (+2.19%) | 16,430,550 |
| 8 Mar 2024 | CNY | 5.93 | 5.98 | 5.84 | 5.94 | 5.94 | -0.06 (-1%) | 13,318,110 |
| 7 Mar 2024 | CNY | 6.08 | 6.1 | 5.96 | 6 | 6 | -0.08 (-1.32%) | 9,575,080 |
| 6 Mar 2024 | CNY | 5.96 | 6.1 | 5.95 | 6.08 | 6.08 | +0.09 (+1.50%) | 9,308,820 |
| 5 Mar 2024 | CNY | 6.07 | 6.1 | 5.98 | 5.99 | 5.99 | -0.13 (-2.12%) | 7,901,480 |
| 4 Mar 2024 | CNY | 6.01 | 6.13 | 6.01 | 6.12 | 6.12 | +0.1 (+1.66%) | 9,451,950 |
| 1 Mar 2024 | CNY | 6.03 | 6.1 | 5.97 | 6.02 | 6.02 | -0.06 (-0.99%) | 8,784,240 |
| 29 Feb 2024 | CNY | 5.91 | 6.09 | 5.83 | 6.08 | 6.08 | +0.12 (+2.01%) | 12,066,040 |
