| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 12,057,840 |
| 30 Apr 2024 | CNY | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 16,884,536 |
| 29 Apr 2024 | CNY | 1.51 | 1.57 | 1.5 | 1.57 | 1.57 | +0.06 (+3.97%) | 18,861,640 |
| 26 Apr 2024 | CNY | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 11,207,359 |
| 25 Apr 2024 | CNY | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 10,468,385 |
| 24 Apr 2024 | CNY | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 9,994,110 |
| 23 Apr 2024 | CNY | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 12,472,800 |
| 22 Apr 2024 | CNY | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 13,937,493 |
| 19 Apr 2024 | CNY | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 10,974,176 |
| 18 Apr 2024 | CNY | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 15,791,122 |
| 17 Apr 2024 | CNY | 1.41 | 1.5 | 1.41 | 1.5 | 1.5 | +0.09 (+6.38%) | 21,986,446 |
| 16 Apr 2024 | CNY | 1.51 | 1.51 | 1.4 | 1.41 | 1.41 | -0.1 (-6.62%) | 27,221,148 |
| 15 Apr 2024 | CNY | 1.57 | 1.58 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 20,687,957 |
| 12 Apr 2024 | CNY | 1.6 | 1.61 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 10,302,719 |
| 11 Apr 2024 | CNY | 1.59 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 10,939,178 |
| 10 Apr 2024 | CNY | 1.63 | 1.64 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 13,515,279 |
| 9 Apr 2024 | CNY | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 6,812,100 |
| 8 Apr 2024 | CNY | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 13,115,399 |
| 3 Apr 2024 | CNY | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 13,230,551 |
| 2 Apr 2024 | CNY | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 12,883,783 |
| 1 Apr 2024 | CNY | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 14,789,300 |
| 29 Mar 2024 | CNY | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 8,233,300 |
| 28 Mar 2024 | CNY | 1.57 | 1.61 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 14,641,450 |
| 27 Mar 2024 | CNY | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 13,897,600 |
| 26 Mar 2024 | CNY | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 13,542,793 |
| 25 Mar 2024 | CNY | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 15,249,445 |
| 22 Mar 2024 | CNY | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 20,672,505 |
| 21 Mar 2024 | CNY | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 23,094,587 |
| 20 Mar 2024 | CNY | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 20,461,425 |
| 19 Mar 2024 | CNY | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 20,977,700 |
