| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | CNY | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 33,819,282 |
| 25 Apr 2024 | CNY | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 23,300,241 |
| 24 Apr 2024 | CNY | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 28,041,567 |
| 23 Apr 2024 | CNY | 1.48 | 1.58 | 1.39 | 1.54 | 1.54 | +0.05 (+3.36%) | 41,816,784 |
| 22 Apr 2024 | CNY | 1.58 | 1.58 | 1.46 | 1.49 | 1.49 | -0.1 (-6.29%) | 35,479,300 |
| 19 Apr 2024 | CNY | 1.67 | 1.71 | 1.59 | 1.59 | 1.59 | -0.1 (-5.92%) | 29,634,074 |
| 18 Apr 2024 | CNY | 1.65 | 1.74 | 1.56 | 1.69 | 1.69 | +0.04 (+2.42%) | 43,875,202 |
| 17 Apr 2024 | CNY | 1.38 | 1.67 | 1.38 | 1.65 | 1.65 | +0.12 (+7.84%) | 50,562,402 |
| 16 Apr 2024 | CNY | 1.69 | 1.7 | 1.53 | 1.53 | 1.53 | -0.17 (-10%) | 21,670,218 |
| 15 Apr 2024 | CNY | 1.8 | 1.85 | 1.68 | 1.7 | 1.7 | -0.17 (-9.09%) | 42,677,978 |
| 12 Apr 2024 | CNY | 1.94 | 1.97 | 1.86 | 1.87 | 1.87 | -0.07 (-3.61%) | 31,194,194 |
| 11 Apr 2024 | CNY | 1.94 | 2 | 1.91 | 1.94 | 1.94 | -0.03 (-1.52%) | 28,968,100 |
| 10 Apr 2024 | CNY | 2.06 | 2.09 | 1.92 | 1.97 | 1.97 | -0.11 (-5.29%) | 47,865,614 |
| 9 Apr 2024 | CNY | 2.07 | 2.19 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 31,453,047 |
| 8 Apr 2024 | CNY | 2.15 | 2.2 | 2.05 | 2.05 | 2.05 | -0.23 (-10.09%) | 60,898,552 |
| 3 Apr 2024 | CNY | 2.26 | 2.39 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 41,362,924 |
| 2 Apr 2024 | CNY | 2.36 | 2.37 | 2.26 | 2.28 | 2.28 | -0.09 (-3.80%) | 52,182,907 |
| 1 Apr 2024 | CNY | 2.21 | 2.49 | 2.21 | 2.37 | 2.37 | -0.06 (-2.47%) | 66,918,819 |
| 29 Mar 2024 | CNY | 2.52 | 2.54 | 2.41 | 2.43 | 2.43 | -0.12 (-4.71%) | 34,999,142 |
| 28 Mar 2024 | CNY | 2.52 | 2.65 | 2.37 | 2.55 | 2.55 | +0.03 (+1.19%) | 99,818,516 |
| 27 Mar 2024 | CNY | 2.28 | 2.52 | 2.22 | 2.52 | 2.52 | +0.23 (+10.04%) | 84,841,643 |
| 26 Mar 2024 | CNY | 2.38 | 2.48 | 2.24 | 2.29 | 2.29 | -0.11 (-4.58%) | 65,450,733 |
| 25 Mar 2024 | CNY | 2.51 | 2.6 | 2.4 | 2.4 | 2.4 | -0.2 (-7.69%) | 80,896,840 |
| 22 Mar 2024 | CNY | 2.88 | 2.88 | 2.6 | 2.6 | 2.6 | -0.28 (-9.72%) | 130,698,163 |
| 21 Mar 2024 | CNY | 2.7 | 2.88 | 2.65 | 2.88 | 2.88 | +0.26 (+9.92%) | 158,512,975 |
| 20 Mar 2024 | CNY | 2.36 | 2.62 | 2.31 | 2.62 | 2.62 | +0.24 (+10.08%) | 90,985,369 |
| 19 Mar 2024 | CNY | 2.41 | 2.55 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 125,911,716 |
| 18 Mar 2024 | CNY | 2.16 | 2.37 | 2.15 | 2.37 | 2.37 | +0.22 (+10.23%) | 116,726,588 |
| 15 Mar 2024 | CNY | 2.1 | 2.16 | 2.09 | 2.15 | 2.15 | +0.01 (+0.47%) | 33,361,695 |
| 14 Mar 2024 | CNY | 2.19 | 2.2 | 2.1 | 2.14 | 2.14 | -0.05 (-2.28%) | 40,290,317 |
