| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 6.5 | 6.58 | 6.4 | 6.42 | 6.42 | -0.12 (-1.83%) | 45,648,630 |
| 11 Apr 2024 | CNY | 6.43 | 6.65 | 6.4 | 6.54 | 6.54 | +0.07 (+1.08%) | 63,536,160 |
| 10 Apr 2024 | CNY | 6.72 | 6.74 | 6.41 | 6.47 | 6.47 | -0.29 (-4.29%) | 70,449,080 |
| 9 Apr 2024 | CNY | 6.75 | 6.8 | 6.68 | 6.76 | 6.76 | +0.08 (+1.20%) | 43,982,900 |
| 8 Apr 2024 | CNY | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | -0.18 (-2.62%) | 53,378,350 |
| 3 Apr 2024 | CNY | 7.07 | 7.1 | 6.84 | 6.86 | 6.86 | -0.26 (-3.65%) | 73,127,760 |
| 2 Apr 2024 | CNY | 7.33 | 7.33 | 7.06 | 7.12 | 7.12 | -0.23 (-3.13%) | 71,697,620 |
| 1 Apr 2024 | CNY | 7.2 | 7.48 | 7.19 | 7.35 | 7.35 | +0.21 (+2.94%) | 69,519,390 |
| 29 Mar 2024 | CNY | 7.16 | 7.19 | 7.01 | 7.14 | 7.14 | -0.07 (-0.97%) | 64,876,410 |
| 28 Mar 2024 | CNY | 6.95 | 7.34 | 6.93 | 7.21 | 7.21 | +0.23 (+3.30%) | 98,339,180 |
| 27 Mar 2024 | CNY | 7.39 | 7.46 | 6.98 | 6.98 | 6.98 | -0.41 (-5.55%) | 109,541,650 |
| 26 Mar 2024 | CNY | 7.6 | 7.78 | 7.31 | 7.39 | 7.39 | -0.28 (-3.65%) | 116,051,970 |
| 25 Mar 2024 | CNY | 8.2 | 8.25 | 7.65 | 7.67 | 7.67 | -0.57 (-6.92%) | 176,604,150 |
| 22 Mar 2024 | CNY | 7.85 | 8.35 | 7.83 | 8.24 | 8.24 | +0.31 (+3.91%) | 246,412,300 |
| 21 Mar 2024 | CNY | 7.91 | 8.09 | 7.79 | 7.93 | 7.93 | +0.18 (+2.32%) | 210,912,110 |
| 20 Mar 2024 | CNY | 7.37 | 7.82 | 7.37 | 7.75 | 7.75 | +0.35 (+4.73%) | 202,956,920 |
| 19 Mar 2024 | CNY | 7.48 | 7.63 | 7.39 | 7.4 | 7.4 | -0.12 (-1.60%) | 90,642,180 |
| 18 Mar 2024 | CNY | 7.39 | 7.54 | 7.26 | 7.52 | 7.52 | +0.18 (+2.45%) | 97,924,000 |
| 15 Mar 2024 | CNY | 7.3 | 7.34 | 7.16 | 7.34 | 7.34 | -0.01 (-0.14%) | 62,571,150 |
| 14 Mar 2024 | CNY | 7.42 | 7.48 | 7.24 | 7.35 | 7.35 | -0.17 (-2.26%) | 86,423,350 |
| 13 Mar 2024 | CNY | 7.38 | 7.65 | 7.38 | 7.52 | 7.52 | +0.13 (+1.76%) | 141,633,770 |
| 12 Mar 2024 | CNY | 7.35 | 7.53 | 7.35 | 7.39 | 7.39 | +0.05 (+0.68%) | 91,916,340 |
| 11 Mar 2024 | CNY | 7.11 | 7.34 | 7.1 | 7.34 | 7.34 | +0.16 (+2.23%) | 74,448,700 |
| 8 Mar 2024 | CNY | 7.07 | 7.21 | 7.01 | 7.18 | 7.18 | +0.15 (+2.13%) | 63,513,340 |
| 7 Mar 2024 | CNY | 7.31 | 7.37 | 7.02 | 7.03 | 7.03 | -0.27 (-3.70%) | 95,029,560 |
| 6 Mar 2024 | CNY | 7.27 | 7.51 | 7.26 | 7.3 | 7.3 | -0.09 (-1.22%) | 84,090,990 |
| 5 Mar 2024 | CNY | 7.51 | 7.62 | 7.36 | 7.39 | 7.39 | -0.23 (-3.02%) | 116,979,980 |
| 4 Mar 2024 | CNY | 7.5 | 7.63 | 7.3 | 7.62 | 7.62 | +0.11 (+1.46%) | 133,209,440 |
| 1 Mar 2024 | CNY | 7.38 | 7.55 | 7.32 | 7.51 | 7.51 | +0.13 (+1.76%) | 116,856,490 |
| 29 Feb 2024 | CNY | 7.02 | 7.42 | 7.01 | 7.38 | 7.38 | +0.32 (+4.53%) | 114,276,450 |
