| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 31,604,000 |
| 22 Apr 2024 | CNY | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 30,497,200 |
| 19 Apr 2024 | CNY | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 27,311,500 |
| 18 Apr 2024 | CNY | 1.56 | 1.57 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 32,018,550 |
| 17 Apr 2024 | CNY | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | +0.1 (+6.94%) | 41,833,925 |
| 16 Apr 2024 | CNY | 1.57 | 1.58 | 1.43 | 1.44 | 1.44 | -0.15 (-9.43%) | 62,885,760 |
| 15 Apr 2024 | CNY | 1.66 | 1.67 | 1.49 | 1.59 | 1.59 | -0.07 (-4.22%) | 59,680,400 |
| 12 Apr 2024 | CNY | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 22,974,113 |
| 11 Apr 2024 | CNY | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 23,314,450 |
| 10 Apr 2024 | CNY | 1.76 | 1.76 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 34,639,351 |
| 9 Apr 2024 | CNY | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 21,787,197 |
| 8 Apr 2024 | CNY | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 35,839,550 |
| 3 Apr 2024 | CNY | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 26,179,640 |
| 2 Apr 2024 | CNY | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 33,306,379 |
| 1 Apr 2024 | CNY | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 38,318,855 |
| 29 Mar 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 14,472,600 |
| 28 Mar 2024 | CNY | 1.72 | 1.8 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 41,941,328 |
| 27 Mar 2024 | CNY | 1.8 | 1.81 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 40,363,400 |
| 26 Mar 2024 | CNY | 1.78 | 1.82 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 41,388,107 |
| 25 Mar 2024 | CNY | 1.87 | 1.89 | 1.81 | 1.81 | 1.81 | -0.08 (-4.23%) | 49,794,900 |
| 22 Mar 2024 | CNY | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 50,134,796 |
| 21 Mar 2024 | CNY | 1.93 | 2.02 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 85,704,000 |
| 20 Mar 2024 | CNY | 1.9 | 2.03 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 111,393,024 |
| 19 Mar 2024 | CNY | 1.86 | 1.92 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 72,611,794 |
| 18 Mar 2024 | CNY | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 38,776,306 |
| 15 Mar 2024 | CNY | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | +0.03 (+1.66%) | 35,970,850 |
| 14 Mar 2024 | CNY | 1.84 | 1.85 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 42,487,800 |
| 13 Mar 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 41,056,300 |
| 12 Mar 2024 | CNY | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 44,750,482 |
| 11 Mar 2024 | CNY | 1.8 | 1.84 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 44,582,900 |
