| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.47 | 5.5 | 5.39 | 5.4 | 5.4 | -0.08 (-1.46%) | 17,738,950 |
| 11 Apr 2024 | CNY | 5.48 | 5.56 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 18,044,990 |
| 10 Apr 2024 | CNY | 5.62 | 5.64 | 5.48 | 5.5 | 5.5 | -0.14 (-2.48%) | 16,132,800 |
| 9 Apr 2024 | CNY | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | +0.07 (+1.26%) | 13,663,620 |
| 8 Apr 2024 | CNY | 5.63 | 5.67 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 17,774,710 |
| 3 Apr 2024 | CNY | 5.63 | 5.68 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 13,402,630 |
| 2 Apr 2024 | CNY | 5.67 | 5.71 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 16,893,420 |
| 1 Apr 2024 | CNY | 5.6 | 5.71 | 5.59 | 5.68 | 5.68 | +0.1 (+1.79%) | 24,310,200 |
| 29 Mar 2024 | CNY | 5.51 | 5.58 | 5.48 | 5.58 | 5.58 | +0.01 (+0.18%) | 23,721,600 |
| 28 Mar 2024 | CNY | 5.65 | 5.69 | 5.55 | 5.57 | 5.57 | -0.12 (-2.11%) | 30,162,590 |
| 27 Mar 2024 | CNY | 5.82 | 5.82 | 5.68 | 5.69 | 5.69 | -0.11 (-1.90%) | 16,177,420 |
| 26 Mar 2024 | CNY | 5.78 | 5.83 | 5.75 | 5.8 | 5.8 | +0.03 (+0.52%) | 12,774,720 |
| 25 Mar 2024 | CNY | 5.87 | 5.89 | 5.75 | 5.77 | 5.77 | -0.16 (-2.70%) | 23,903,290 |
| 22 Mar 2024 | CNY | 6.04 | 6.04 | 5.9 | 5.93 | 5.93 | -0.12 (-1.98%) | 22,763,460 |
| 21 Mar 2024 | CNY | 6.06 | 6.11 | 6.02 | 6.05 | 6.05 | -0.01 (-0.17%) | 17,138,080 |
| 20 Mar 2024 | CNY | 6.07 | 6.09 | 6.01 | 6.06 | 6.06 | 0.0 (0.0%) | 17,546,510 |
| 19 Mar 2024 | CNY | 6.13 | 6.16 | 6.06 | 6.06 | 6.06 | -0.09 (-1.46%) | 16,593,730 |
| 18 Mar 2024 | CNY | 6.07 | 6.18 | 6.06 | 6.15 | 6.15 | +0.11 (+1.82%) | 26,661,200 |
| 15 Mar 2024 | CNY | 6 | 6.05 | 5.96 | 6.04 | 6.04 | +0.04 (+0.67%) | 16,220,480 |
| 14 Mar 2024 | CNY | 5.98 | 6.06 | 5.95 | 6 | 6 | 0.0 (0.0%) | 15,785,860 |
| 13 Mar 2024 | CNY | 6.07 | 6.08 | 5.99 | 6 | 6 | -0.08 (-1.32%) | 16,540,840 |
| 12 Mar 2024 | CNY | 6.11 | 6.12 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 17,329,240 |
| 11 Mar 2024 | CNY | 5.96 | 6.08 | 5.96 | 6.08 | 6.08 | +0.12 (+2.01%) | 22,471,260 |
| 8 Mar 2024 | CNY | 5.92 | 5.99 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 14,454,170 |
| 7 Mar 2024 | CNY | 6 | 6.04 | 5.94 | 5.94 | 5.94 | -0.04 (-0.67%) | 19,215,470 |
| 6 Mar 2024 | CNY | 5.99 | 6.07 | 5.93 | 5.98 | 5.98 | 0.0 (0.0%) | 18,276,360 |
| 5 Mar 2024 | CNY | 6.01 | 6.06 | 5.96 | 5.98 | 5.98 | -0.06 (-0.99%) | 19,499,580 |
| 4 Mar 2024 | CNY | 6.13 | 6.15 | 6.01 | 6.04 | 6.04 | -0.11 (-1.79%) | 24,731,490 |
| 1 Mar 2024 | CNY | 6.15 | 6.19 | 6.08 | 6.15 | 6.15 | -0.01 (-0.16%) | 27,393,800 |
| 29 Feb 2024 | CNY | 6.01 | 6.16 | 5.99 | 6.16 | 6.16 | +0.1 (+1.65%) | 36,176,130 |
