| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 6.01 | 6.05 | 5.85 | 5.93 | 5.93 | -0.09 (-1.50%) | 10,139,600 |
| 17 Apr 2024 | CNY | 5.66 | 6.04 | 5.65 | 6.02 | 6.02 | +0.42 (+7.50%) | 12,662,915 |
| 16 Apr 2024 | CNY | 6 | 6.12 | 5.57 | 5.6 | 5.6 | -0.45 (-7.44%) | 13,868,144 |
| 15 Apr 2024 | CNY | 6.32 | 6.4 | 5.93 | 6.05 | 6.05 | -0.31 (-4.87%) | 13,531,673 |
| 12 Apr 2024 | CNY | 6.45 | 6.51 | 6.35 | 6.36 | 6.36 | -0.11 (-1.70%) | 8,823,600 |
| 11 Apr 2024 | CNY | 6.38 | 6.56 | 6.36 | 6.47 | 6.47 | +0.04 (+0.62%) | 8,363,981 |
| 10 Apr 2024 | CNY | 6.6 | 6.6 | 6.36 | 6.43 | 6.43 | -0.2 (-3.02%) | 10,245,577 |
| 9 Apr 2024 | CNY | 6.38 | 6.63 | 6.37 | 6.63 | 6.63 | +0.21 (+3.27%) | 12,878,764 |
| 8 Apr 2024 | CNY | 6.73 | 6.74 | 6.41 | 6.42 | 6.42 | -0.37 (-5.45%) | 16,867,600 |
| 3 Apr 2024 | CNY | 6.84 | 6.93 | 6.73 | 6.79 | 6.79 | +0.07 (+1.04%) | 21,608,653 |
| 2 Apr 2024 | CNY | 6.75 | 6.75 | 6.58 | 6.72 | 6.72 | +0.01 (+0.15%) | 13,057,839 |
| 1 Apr 2024 | CNY | 6.48 | 6.72 | 6.47 | 6.71 | 6.71 | +0.24 (+3.71%) | 18,629,545 |
| 29 Mar 2024 | CNY | 6.54 | 6.56 | 6.38 | 6.47 | 6.47 | -0.07 (-1.07%) | 8,392,700 |
| 28 Mar 2024 | CNY | 6.41 | 6.66 | 6.4 | 6.54 | 6.54 | +0.05 (+0.77%) | 17,907,800 |
| 27 Mar 2024 | CNY | 6.78 | 6.8 | 6.48 | 6.49 | 6.49 | -0.29 (-4.28%) | 13,712,505 |
| 26 Mar 2024 | CNY | 6.97 | 7.04 | 6.62 | 6.78 | 6.78 | -0.38 (-5.31%) | 30,060,101 |
| 25 Mar 2024 | CNY | 7.46 | 7.77 | 7.13 | 7.16 | 7.16 | +0.1 (+1.42%) | 36,592,887 |
| 22 Mar 2024 | CNY | 7.32 | 7.34 | 7 | 7.06 | 7.06 | -0.31 (-4.21%) | 21,359,974 |
| 21 Mar 2024 | CNY | 7.58 | 7.59 | 7.31 | 7.37 | 7.37 | -0.08 (-1.07%) | 27,933,609 |
| 20 Mar 2024 | CNY | 7.11 | 7.67 | 7.07 | 7.45 | 7.45 | +0.36 (+5.08%) | 36,964,168 |
| 19 Mar 2024 | CNY | 7.13 | 7.19 | 7.09 | 7.09 | 7.09 | -0.06 (-0.84%) | 9,840,672 |
| 18 Mar 2024 | CNY | 7.08 | 7.16 | 7.04 | 7.15 | 7.15 | +0.05 (+0.70%) | 12,695,508 |
| 15 Mar 2024 | CNY | 7.05 | 7.18 | 7.01 | 7.1 | 7.1 | +0.03 (+0.42%) | 10,376,858 |
| 14 Mar 2024 | CNY | 7.16 | 7.21 | 6.97 | 7.07 | 7.07 | -0.11 (-1.53%) | 12,262,104 |
| 13 Mar 2024 | CNY | 7.23 | 7.23 | 7.1 | 7.18 | 7.18 | -0.04 (-0.55%) | 12,400,173 |
| 12 Mar 2024 | CNY | 7.16 | 7.22 | 7.1 | 7.22 | 7.22 | +0.07 (+0.98%) | 12,094,625 |
| 11 Mar 2024 | CNY | 7.01 | 7.16 | 7 | 7.15 | 7.15 | +0.06 (+0.85%) | 9,491,632 |
| 8 Mar 2024 | CNY | 7.13 | 7.16 | 7 | 7.09 | 7.09 | +0.01 (+0.14%) | 9,530,050 |
| 7 Mar 2024 | CNY | 7.3 | 7.35 | 7.08 | 7.08 | 7.08 | -0.35 (-4.71%) | 18,236,054 |
| 6 Mar 2024 | CNY | 7.32 | 7.58 | 7.14 | 7.43 | 7.43 | +0.01 (+0.13%) | 26,165,256 |
