| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 5.5 | 5.55 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 25,086,661 |
| 1 Apr 2024 | CNY | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.11 (+2.04%) | 30,526,338 |
| 29 Mar 2024 | CNY | 5.35 | 5.39 | 5.32 | 5.39 | 5.39 | +0.04 (+0.75%) | 13,963,960 |
| 28 Mar 2024 | CNY | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 28,401,018 |
| 27 Mar 2024 | CNY | 5.44 | 5.45 | 5.31 | 5.33 | 5.33 | -0.13 (-2.38%) | 27,322,874 |
| 26 Mar 2024 | CNY | 5.44 | 5.48 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 26,735,933 |
| 25 Mar 2024 | CNY | 5.56 | 5.59 | 5.44 | 5.46 | 5.46 | -0.15 (-2.67%) | 38,901,151 |
| 22 Mar 2024 | CNY | 5.71 | 5.72 | 5.59 | 5.61 | 5.61 | -0.11 (-1.92%) | 35,154,555 |
| 21 Mar 2024 | CNY | 5.71 | 5.78 | 5.7 | 5.72 | 5.72 | +0.02 (+0.35%) | 37,997,780 |
| 20 Mar 2024 | CNY | 5.66 | 5.72 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 31,091,313 |
| 19 Mar 2024 | CNY | 5.74 | 5.77 | 5.67 | 5.67 | 5.67 | -0.11 (-1.90%) | 36,683,189 |
| 18 Mar 2024 | CNY | 5.66 | 5.82 | 5.66 | 5.78 | 5.78 | +0.14 (+2.48%) | 67,283,779 |
| 15 Mar 2024 | CNY | 5.6 | 5.65 | 5.55 | 5.64 | 5.64 | +0.07 (+1.26%) | 33,441,358 |
| 14 Mar 2024 | CNY | 5.61 | 5.65 | 5.54 | 5.57 | 5.57 | -0.06 (-1.07%) | 29,794,900 |
| 13 Mar 2024 | CNY | 5.69 | 5.69 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 32,383,756 |
| 12 Mar 2024 | CNY | 5.69 | 5.73 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 40,304,086 |
| 11 Mar 2024 | CNY | 5.58 | 5.69 | 5.57 | 5.68 | 5.68 | +0.09 (+1.61%) | 39,115,425 |
| 8 Mar 2024 | CNY | 5.57 | 5.61 | 5.54 | 5.59 | 5.59 | +0.02 (+0.36%) | 26,899,532 |
| 7 Mar 2024 | CNY | 5.61 | 5.66 | 5.56 | 5.57 | 5.57 | -0.03 (-0.54%) | 39,535,118 |
| 6 Mar 2024 | CNY | 5.63 | 5.68 | 5.57 | 5.6 | 5.6 | -0.02 (-0.36%) | 37,307,539 |
| 5 Mar 2024 | CNY | 5.66 | 5.68 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 35,269,300 |
| 4 Mar 2024 | CNY | 5.77 | 5.77 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 41,964,227 |
| 1 Mar 2024 | CNY | 5.75 | 5.79 | 5.68 | 5.77 | 5.77 | +0.04 (+0.70%) | 58,405,699 |
| 29 Feb 2024 | CNY | 5.55 | 5.74 | 5.53 | 5.73 | 5.73 | +0.12 (+2.14%) | 66,407,729 |
| 28 Feb 2024 | CNY | 5.75 | 5.84 | 5.61 | 5.61 | 5.61 | -0.09 (-1.58%) | 99,238,504 |
| 27 Feb 2024 | CNY | 5.57 | 5.71 | 5.56 | 5.7 | 5.7 | +0.12 (+2.15%) | 49,769,097 |
| 26 Feb 2024 | CNY | 5.64 | 5.65 | 5.56 | 5.58 | 5.58 | -0.05 (-0.89%) | 41,199,001 |
| 23 Feb 2024 | CNY | 5.6 | 5.64 | 5.55 | 5.63 | 5.63 | +0.04 (+0.72%) | 49,195,953 |
| 22 Feb 2024 | CNY | 5.53 | 5.63 | 5.51 | 5.59 | 5.59 | +0.04 (+0.72%) | 41,336,360 |
| 21 Feb 2024 | CNY | 5.52 | 5.7 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 69,332,886 |
