| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 31,148,190 |
| 11 Apr 2024 | CNY | 1.48 | 1.52 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 33,279,940 |
| 10 Apr 2024 | CNY | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 35,756,340 |
| 9 Apr 2024 | CNY | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 34,114,950 |
| 8 Apr 2024 | CNY | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 40,565,650 |
| 3 Apr 2024 | CNY | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 53,197,140 |
| 2 Apr 2024 | CNY | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 61,527,170 |
| 1 Apr 2024 | CNY | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 48,141,980 |
| 29 Mar 2024 | CNY | 1.6 | 1.64 | 1.58 | 1.61 | 1.61 | +0.04 (+2.55%) | 48,887,540 |
| 28 Mar 2024 | CNY | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 52,513,890 |
| 27 Mar 2024 | CNY | 1.61 | 1.62 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 69,827,810 |
| 26 Mar 2024 | CNY | 1.59 | 1.67 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 77,147,590 |
| 25 Mar 2024 | CNY | 1.69 | 1.73 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 110,067,450 |
| 22 Mar 2024 | CNY | 1.58 | 1.73 | 1.55 | 1.65 | 1.65 | +0.05 (+3.13%) | 150,322,490 |
| 21 Mar 2024 | CNY | 1.52 | 1.65 | 1.5 | 1.6 | 1.6 | +0.09 (+5.96%) | 149,016,340 |
| 20 Mar 2024 | CNY | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 77,499,210 |
| 19 Mar 2024 | CNY | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 107,782,930 |
| 18 Mar 2024 | CNY | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 232,918,530 |
| 15 Mar 2024 | CNY | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | +0.14 (+9.93%) | 167,763,870 |
| 14 Mar 2024 | CNY | 1.52 | 1.54 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 194,608,000 |
| 13 Mar 2024 | CNY | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | +0.13 (+9.77%) | 69,780,620 |
| 12 Mar 2024 | CNY | 1.3 | 1.34 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 52,223,340 |
| 11 Mar 2024 | CNY | 1.26 | 1.3 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 46,132,210 |
| 8 Mar 2024 | CNY | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 26,738,090 |
| 7 Mar 2024 | CNY | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 44,856,310 |
| 6 Mar 2024 | CNY | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 36,866,030 |
| 5 Mar 2024 | CNY | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 51,099,620 |
| 4 Mar 2024 | CNY | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 64,991,840 |
| 1 Mar 2024 | CNY | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 49,599,730 |
| 29 Feb 2024 | CNY | 1.3 | 1.36 | 1.29 | 1.35 | 1.35 | +0.03 (+2.27%) | 54,185,790 |
