| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 1.925 | 1.945 | 1.918 | 1.931 | 1.931 | 0.0 (0.0%) | 1,669,300 |
| 10 Apr 2024 | CNY | 1.952 | 1.952 | 1.923 | 1.931 | 1.931 | -0.021 (-1.08%) | 91,500 |
| 9 Apr 2024 | CNY | 1.958 | 1.974 | 1.945 | 1.952 | 1.952 | -0.006 (-0.31%) | 633,300 |
| 8 Apr 2024 | CNY | 1.983 | 1.988 | 1.958 | 1.958 | 1.958 | -0.025 (-1.26%) | 1,576,400 |
| 3 Apr 2024 | CNY | 1.977 | 1.988 | 1.973 | 1.983 | 1.983 | +0.006 (+0.30%) | 519,500 |
| 2 Apr 2024 | CNY | 1.982 | 1.984 | 1.969 | 1.977 | 1.977 | -0.006 (-0.30%) | 1,216,600 |
| 1 Apr 2024 | CNY | 1.97 | 1.988 | 1.915 | 1.983 | 1.983 | +0.05 (+2.59%) | 796,400 |
| 29 Mar 2024 | CNY | 1.927 | 1.934 | 1.926 | 1.933 | 1.933 | +0.008 (+0.42%) | 128,100 |
| 28 Mar 2024 | CNY | 1.913 | 1.944 | 1.909 | 1.925 | 1.925 | +0.017 (+0.89%) | 1,318,200 |
| 27 Mar 2024 | CNY | 1.926 | 1.935 | 1.908 | 1.908 | 1.908 | -0.028 (-1.45%) | 694,200 |
| 26 Mar 2024 | CNY | 1.929 | 1.944 | 1.92 | 1.936 | 1.936 | +0.01 (+0.52%) | 1,690,800 |
| 25 Mar 2024 | CNY | 1.926 | 1.95 | 1.926 | 1.926 | 1.926 | -0.011 (-0.57%) | 695,800 |
| 22 Mar 2024 | CNY | 1.944 | 1.944 | 1.921 | 1.937 | 1.937 | -0.014 (-0.72%) | 748,400 |
| 21 Mar 2024 | CNY | 1.959 | 1.959 | 1.946 | 1.951 | 1.951 | +0.002 (+0.10%) | 1,254,400 |
| 20 Mar 2024 | CNY | 1.944 | 1.955 | 1.944 | 1.949 | 1.949 | -0.004 (-0.20%) | 1,075,100 |
| 19 Mar 2024 | CNY | 1.955 | 1.966 | 1.953 | 1.953 | 1.953 | +0.001 (+0.05%) | 966,200 |
| 18 Mar 2024 | CNY | 1.952 | 1.955 | 1.942 | 1.952 | 1.952 | +0.004 (+0.21%) | 2,520,800 |
| 15 Mar 2024 | CNY | 1.942 | 1.95 | 1.922 | 1.948 | 1.948 | +0.006 (+0.31%) | 508,500 |
| 14 Mar 2024 | CNY | 1.949 | 1.961 | 1.935 | 1.942 | 1.942 | -0.002 (-0.10%) | 857,300 |
| 13 Mar 2024 | CNY | 1.955 | 1.966 | 1.94 | 1.944 | 1.944 | -0.015 (-0.77%) | 852,400 |
| 12 Mar 2024 | CNY | 1.958 | 1.963 | 1.933 | 1.959 | 1.959 | +0.001 (+0.05%) | 3,333,400 |
| 11 Mar 2024 | CNY | 1.946 | 1.958 | 1.939 | 1.958 | 1.958 | +0.016 (+0.82%) | 1,483,100 |
| 8 Mar 2024 | CNY | 1.942 | 1.946 | 1.925 | 1.942 | 1.942 | +0.006 (+0.31%) | 1,444,700 |
| 7 Mar 2024 | CNY | 1.944 | 1.961 | 1.936 | 1.936 | 1.936 | -0.003 (-0.15%) | 1,112,600 |
| 6 Mar 2024 | CNY | 1.939 | 1.954 | 1.933 | 1.939 | 1.939 | -0.007 (-0.36%) | 2,122,200 |
| 5 Mar 2024 | CNY | 1.932 | 1.946 | 1.924 | 1.946 | 1.946 | +0.012 (+0.62%) | 2,244,400 |
| 4 Mar 2024 | CNY | 1.963 | 1.963 | 1.928 | 1.934 | 1.934 | -0.021 (-1.07%) | 1,537,000 |
| 1 Mar 2024 | CNY | 1.952 | 1.955 | 1.934 | 1.955 | 1.955 | +0.009 (+0.46%) | 2,351,300 |
| 29 Feb 2024 | CNY | 1.902 | 1.946 | 1.902 | 1.946 | 1.946 | +0.042 (+2.21%) | 3,395,600 |
| 28 Feb 2024 | CNY | 1.929 | 1.945 | 1.904 | 1.904 | 1.904 | -0.025 (-1.30%) | 970,102 |
