| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 1.87 | 1.92 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 54,695,834 |
| 29 Apr 2024 | CNY | 1.67 | 1.86 | 1.65 | 1.86 | 1.86 | +0.17 (+10.06%) | 45,289,740 |
| 26 Apr 2024 | CNY | 1.62 | 1.71 | 1.59 | 1.69 | 1.69 | +0.07 (+4.32%) | 25,540,763 |
| 25 Apr 2024 | CNY | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 15,361,245 |
| 24 Apr 2024 | CNY | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 13,709,401 |
| 23 Apr 2024 | CNY | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 12,677,864 |
| 22 Apr 2024 | CNY | 1.6 | 1.65 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 14,700,127 |
| 19 Apr 2024 | CNY | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 16,979,840 |
| 18 Apr 2024 | CNY | 1.7 | 1.7 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 17,456,675 |
| 17 Apr 2024 | CNY | 1.6 | 1.68 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 20,871,405 |
| 16 Apr 2024 | CNY | 1.68 | 1.68 | 1.57 | 1.59 | 1.59 | -0.1 (-5.92%) | 26,680,980 |
| 15 Apr 2024 | CNY | 1.77 | 1.78 | 1.66 | 1.69 | 1.69 | -0.09 (-5.06%) | 26,800,552 |
| 12 Apr 2024 | CNY | 1.81 | 1.84 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 12,750,950 |
| 11 Apr 2024 | CNY | 1.81 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 12,526,812 |
| 10 Apr 2024 | CNY | 1.9 | 1.91 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 19,938,618 |
| 9 Apr 2024 | CNY | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 15,630,792 |
| 8 Apr 2024 | CNY | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -0.09 (-4.59%) | 29,806,900 |
| 3 Apr 2024 | CNY | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 13,127,337 |
| 2 Apr 2024 | CNY | 1.96 | 2.06 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 30,035,130 |
| 1 Apr 2024 | CNY | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | +0.04 (+2.07%) | 15,460,652 |
| 29 Mar 2024 | CNY | 1.96 | 1.96 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 12,183,284 |
| 28 Mar 2024 | CNY | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 16,885,230 |
| 27 Mar 2024 | CNY | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 22,711,833 |
| 26 Mar 2024 | CNY | 1.95 | 2.03 | 1.94 | 2.02 | 2.02 | +0.06 (+3.06%) | 28,714,473 |
| 25 Mar 2024 | CNY | 1.99 | 2.03 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 30,628,253 |
| 22 Mar 2024 | CNY | 2.06 | 2.07 | 1.99 | 2 | 2 | -0.06 (-2.91%) | 25,341,240 |
| 21 Mar 2024 | CNY | 2.04 | 2.1 | 2.03 | 2.06 | 2.06 | +0.02 (+0.98%) | 31,479,080 |
| 20 Mar 2024 | CNY | 2.03 | 2.05 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 25,019,180 |
| 19 Mar 2024 | CNY | 2.03 | 2.08 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 32,271,965 |
| 18 Mar 2024 | CNY | 2.04 | 2.04 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 32,693,101 |
