| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 1.91 | 1.94 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 28,992,795 |
| 25 Mar 2024 | CNY | 1.9 | 1.97 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 38,234,200 |
| 22 Mar 2024 | CNY | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 34,791,982 |
| 21 Mar 2024 | CNY | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -0.05 (-2.58%) | 38,423,307 |
| 20 Mar 2024 | CNY | 1.91 | 1.97 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 24,479,632 |
| 19 Mar 2024 | CNY | 1.91 | 1.95 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 27,045,332 |
| 18 Mar 2024 | CNY | 1.92 | 1.93 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 30,436,474 |
| 15 Mar 2024 | CNY | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | +0.05 (+2.69%) | 39,309,064 |
| 14 Mar 2024 | CNY | 1.8 | 1.88 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 43,705,691 |
| 13 Mar 2024 | CNY | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 30,895,507 |
| 12 Mar 2024 | CNY | 1.82 | 1.84 | 1.76 | 1.81 | 1.81 | -0.02 (-1.09%) | 43,745,389 |
| 11 Mar 2024 | CNY | 1.81 | 1.87 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 48,493,334 |
| 8 Mar 2024 | CNY | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | +0.09 (+5.20%) | 58,902,686 |
| 7 Mar 2024 | CNY | 1.84 | 1.85 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 54,899,433 |
| 6 Mar 2024 | CNY | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | +0.07 (+4.09%) | 59,234,518 |
| 5 Mar 2024 | CNY | 1.67 | 1.76 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 69,016,795 |
| 4 Mar 2024 | CNY | 1.6 | 1.68 | 1.55 | 1.68 | 1.68 | +0.08 (+5%) | 51,691,447 |
| 1 Mar 2024 | CNY | 1.63 | 1.64 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 43,513,682 |
| 29 Feb 2024 | CNY | 1.59 | 1.65 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 52,830,015 |
| 28 Feb 2024 | CNY | 1.74 | 1.77 | 1.65 | 1.65 | 1.65 | -0.09 (-5.17%) | 54,914,836 |
| 27 Feb 2024 | CNY | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 44,392,730 |
| 26 Feb 2024 | CNY | 1.72 | 1.81 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 53,621,217 |
| 23 Feb 2024 | CNY | 1.69 | 1.74 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 42,368,704 |
| 22 Feb 2024 | CNY | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 35,552,265 |
| 21 Feb 2024 | CNY | 1.7 | 1.75 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 54,999,943 |
| 20 Feb 2024 | CNY | 1.62 | 1.68 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 34,769,947 |
| 19 Feb 2024 | CNY | 1.58 | 1.62 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 43,311,871 |
| 8 Feb 2024 | CNY | 1.48 | 1.6 | 1.47 | 1.57 | 1.57 | +0.02 (+1.29%) | 56,722,841 |
| 7 Feb 2024 | CNY | 1.65 | 1.71 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 61,850,027 |
| 6 Feb 2024 | CNY | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 44,035,691 |
