| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 5.88 | 5.96 | 5.75 | 5.94 | 5.94 | +0.12 (+2.06%) | 2,529,950 |
| 22 Apr 2024 | CNY | 5.76 | 5.85 | 5.55 | 5.82 | 5.82 | -0.01 (-0.17%) | 1,865,400 |
| 19 Apr 2024 | CNY | 5.93 | 5.94 | 5.79 | 5.83 | 5.83 | -0.1 (-1.69%) | 2,048,250 |
| 18 Apr 2024 | CNY | 6.09 | 6.09 | 5.79 | 5.93 | 5.93 | -0.03 (-0.50%) | 3,267,400 |
| 17 Apr 2024 | CNY | 5.48 | 6 | 5.47 | 5.96 | 5.96 | +0.6 (+11.19%) | 4,250,300 |
| 16 Apr 2024 | CNY | 5.89 | 5.97 | 5.36 | 5.36 | 5.36 | -0.61 (-10.22%) | 5,059,250 |
| 15 Apr 2024 | CNY | 6.28 | 6.44 | 5.86 | 5.97 | 5.97 | -0.39 (-6.13%) | 4,925,075 |
| 12 Apr 2024 | CNY | 6.51 | 6.67 | 6.35 | 6.36 | 6.36 | -0.12 (-1.85%) | 3,163,600 |
| 11 Apr 2024 | CNY | 6.27 | 6.58 | 6.2 | 6.48 | 6.48 | +0.17 (+2.69%) | 3,536,781 |
| 10 Apr 2024 | CNY | 6.49 | 6.51 | 6.22 | 6.31 | 6.31 | -0.14 (-2.17%) | 3,179,100 |
| 9 Apr 2024 | CNY | 6.35 | 6.49 | 6.32 | 6.45 | 6.45 | +0.09 (+1.42%) | 2,506,233 |
| 8 Apr 2024 | CNY | 6.65 | 6.65 | 6.35 | 6.36 | 6.36 | -0.3 (-4.50%) | 4,649,050 |
| 3 Apr 2024 | CNY | 6.83 | 7.02 | 6.6 | 6.66 | 6.66 | -0.34 (-4.86%) | 7,054,950 |
| 2 Apr 2024 | CNY | 6.78 | 7.28 | 6.74 | 7 | 7 | +0.16 (+2.34%) | 9,687,353 |
| 1 Apr 2024 | CNY | 6.72 | 6.84 | 6.66 | 6.84 | 6.84 | +0.19 (+2.86%) | 2,985,341 |
| 29 Mar 2024 | CNY | 6.53 | 6.65 | 6.46 | 6.65 | 6.65 | +0.15 (+2.31%) | 1,668,025 |
| 28 Mar 2024 | CNY | 6.43 | 6.61 | 6.39 | 6.5 | 6.5 | +0.13 (+2.04%) | 3,670,153 |
| 27 Mar 2024 | CNY | 6.67 | 6.72 | 6.37 | 6.37 | 6.37 | -0.3 (-4.50%) | 3,591,872 |
| 26 Mar 2024 | CNY | 6.57 | 6.7 | 6.52 | 6.67 | 6.67 | +0.08 (+1.21%) | 3,770,500 |
| 25 Mar 2024 | CNY | 6.76 | 6.86 | 6.56 | 6.59 | 6.59 | -0.21 (-3.09%) | 4,778,800 |
| 22 Mar 2024 | CNY | 7.05 | 7.06 | 6.75 | 6.8 | 6.8 | -0.18 (-2.58%) | 5,425,700 |
| 21 Mar 2024 | CNY | 7 | 7.1 | 6.86 | 6.98 | 6.98 | -0.03 (-0.43%) | 5,974,792 |
| 20 Mar 2024 | CNY | 6.87 | 7.03 | 6.84 | 7.01 | 7.01 | +0.13 (+1.89%) | 6,307,600 |
| 19 Mar 2024 | CNY | 6.88 | 6.97 | 6.84 | 6.88 | 6.88 | -0.04 (-0.58%) | 5,772,840 |
| 18 Mar 2024 | CNY | 6.86 | 6.92 | 6.8 | 6.92 | 6.92 | +0.07 (+1.02%) | 5,772,320 |
| 15 Mar 2024 | CNY | 6.61 | 6.85 | 6.57 | 6.85 | 6.85 | +0.22 (+3.32%) | 6,291,582 |
| 14 Mar 2024 | CNY | 6.73 | 6.77 | 6.51 | 6.63 | 6.63 | -0.1 (-1.49%) | 4,856,725 |
| 13 Mar 2024 | CNY | 6.71 | 6.8 | 6.67 | 6.73 | 6.73 | -0.03 (-0.44%) | 4,964,778 |
| 12 Mar 2024 | CNY | 6.76 | 6.8 | 6.68 | 6.76 | 6.76 | +0.03 (+0.45%) | 5,585,384 |
| 11 Mar 2024 | CNY | 6.77 | 6.77 | 6.61 | 6.73 | 6.73 | -0.04 (-0.59%) | 6,388,441 |
