| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 1.07 | 1.076 | 1.067 | 1.076 | 1.076 | +0.013 (+1.22%) | 865,401 |
| 30 Apr 2024 | CNY | 1.06 | 1.068 | 1.059 | 1.063 | 1.063 | +0.004 (+0.38%) | 860,463 |
| 29 Apr 2024 | CNY | 1.047 | 1.061 | 1.045 | 1.059 | 1.059 | +0.002 (+0.19%) | 1,234,800 |
| 26 Apr 2024 | CNY | 1.059 | 1.061 | 1.046 | 1.057 | 1.057 | -0.002 (-0.19%) | 1,362,200 |
| 25 Apr 2024 | CNY | 1.052 | 1.06 | 1.052 | 1.059 | 1.059 | +0.007 (+0.67%) | 703,600 |
| 24 Apr 2024 | CNY | 1.049 | 1.052 | 1.042 | 1.052 | 1.052 | 0.0 (0.0%) | 939,803 |
| 23 Apr 2024 | CNY | 1.067 | 1.067 | 1.051 | 1.052 | 1.052 | -0.015 (-1.41%) | 690,209 |
| 22 Apr 2024 | CNY | 1.082 | 1.086 | 1.067 | 1.067 | 1.067 | -0.011 (-1.02%) | 2,189,508 |
| 19 Apr 2024 | CNY | 1.07 | 1.085 | 1.07 | 1.078 | 1.078 | +0.008 (+0.75%) | 1,741,200 |
| 18 Apr 2024 | CNY | 1.068 | 1.08 | 1.066 | 1.07 | 1.07 | +0.002 (+0.19%) | 1,789,500 |
| 17 Apr 2024 | CNY | 1.05 | 1.068 | 1.05 | 1.068 | 1.068 | +0.018 (+1.71%) | 2,624,216 |
| 16 Apr 2024 | CNY | 1.057 | 1.07 | 1.047 | 1.05 | 1.05 | -0.008 (-0.76%) | 2,351,302 |
| 15 Apr 2024 | CNY | 1.05 | 1.064 | 1.04 | 1.058 | 1.058 | +0.008 (+0.76%) | 2,157,815 |
| 12 Apr 2024 | CNY | 1.048 | 1.055 | 1.047 | 1.05 | 1.05 | -0.001 (-0.10%) | 1,853,800 |
| 11 Apr 2024 | CNY | 1.049 | 1.058 | 1.042 | 1.051 | 1.051 | +0.004 (+0.38%) | 875,924 |
| 10 Apr 2024 | CNY | 1.048 | 1.053 | 1.042 | 1.047 | 1.047 | -0.001 (-0.10%) | 734,700 |
| 9 Apr 2024 | CNY | 1.045 | 1.049 | 1.041 | 1.048 | 1.048 | +0.004 (+0.38%) | 360,700 |
| 8 Apr 2024 | CNY | 1.043 | 1.055 | 1.043 | 1.044 | 1.044 | -0.002 (-0.19%) | 1,131,363 |
| 3 Apr 2024 | CNY | 1.043 | 1.046 | 1.038 | 1.046 | 1.046 | +0.006 (+0.58%) | 2,839,963 |
| 2 Apr 2024 | CNY | 1.028 | 1.041 | 1.028 | 1.04 | 1.04 | +0.007 (+0.68%) | 2,244,829 |
| 1 Apr 2024 | CNY | 1.028 | 1.034 | 1.023 | 1.033 | 1.033 | +0.012 (+1.18%) | 3,252,201 |
| 29 Mar 2024 | CNY | 1.013 | 1.021 | 1.013 | 1.021 | 1.021 | +0.009 (+0.89%) | 876,108 |
| 28 Mar 2024 | CNY | 1.011 | 1.018 | 1.006 | 1.012 | 1.012 | -0.002 (-0.20%) | 448,600 |
| 27 Mar 2024 | CNY | 1.021 | 1.022 | 1.013 | 1.014 | 1.014 | -0.007 (-0.69%) | 349,600 |
| 26 Mar 2024 | CNY | 1.018 | 1.021 | 1.012 | 1.021 | 1.021 | +0.004 (+0.39%) | 515,900 |
| 25 Mar 2024 | CNY | 1.022 | 1.028 | 1.016 | 1.017 | 1.017 | 0.0 (0.0%) | 469,500 |
| 22 Mar 2024 | CNY | 1.031 | 1.031 | 1.015 | 1.017 | 1.017 | -0.011 (-1.07%) | 1,105,200 |
| 21 Mar 2024 | CNY | 1.028 | 1.03 | 1.026 | 1.028 | 1.028 | +0.001 (+0.10%) | 1,431,400 |
| 20 Mar 2024 | CNY | 1.024 | 1.03 | 1.023 | 1.027 | 1.027 | 0.0 (0.0%) | 486,200 |
| 19 Mar 2024 | CNY | 1.033 | 1.035 | 1.026 | 1.027 | 1.027 | -0.005 (-0.48%) | 4,352,500 |
