| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 0.79 | 0.94 | 0.79 | 0.91 | 0.91 | +0.11 (+13.75%) | 233,108,634 |
| 16 Apr 2024 | CNY | 0.92 | 0.92 | 0.79 | 0.8 | 0.8 | -0.14 (-14.89%) | 260,419,761 |
| 15 Apr 2024 | CNY | 1.06 | 1.08 | 0.86 | 0.94 | 0.94 | -0.13 (-12.15%) | 249,722,517 |
| 12 Apr 2024 | CNY | 1.1 | 1.12 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 107,365,375 |
| 11 Apr 2024 | CNY | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 68,386,465 |
| 10 Apr 2024 | CNY | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 75,393,515 |
| 9 Apr 2024 | CNY | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 59,208,010 |
| 8 Apr 2024 | CNY | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 88,128,550 |
| 3 Apr 2024 | CNY | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 66,090,755 |
| 2 Apr 2024 | CNY | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 101,036,465 |
| 1 Apr 2024 | CNY | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 54,020,310 |
| 29 Mar 2024 | CNY | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 23,929,087 |
| 28 Mar 2024 | CNY | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 54,141,125 |
| 27 Mar 2024 | CNY | 1.26 | 1.27 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 80,331,710 |
| 26 Mar 2024 | CNY | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 99,168,225 |
| 25 Mar 2024 | CNY | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 58,542,200 |
| 22 Mar 2024 | CNY | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 60,311,695 |
| 21 Mar 2024 | CNY | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 56,134,830 |
| 20 Mar 2024 | CNY | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 48,104,705 |
| 19 Mar 2024 | CNY | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 53,838,620 |
| 18 Mar 2024 | CNY | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 65,535,762 |
| 15 Mar 2024 | CNY | 1.27 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 91,392,435 |
| 14 Mar 2024 | CNY | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 60,651,400 |
| 13 Mar 2024 | CNY | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 76,752,335 |
| 12 Mar 2024 | CNY | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 83,359,317 |
| 11 Mar 2024 | CNY | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | +0.06 (+4.80%) | 133,764,140 |
| 8 Mar 2024 | CNY | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 44,373,205 |
| 7 Mar 2024 | CNY | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 59,421,783 |
| 6 Mar 2024 | CNY | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 67,398,660 |
| 5 Mar 2024 | CNY | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 68,215,705 |
