| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 1.409 | 1.441 | 1.403 | 1.422 | 1.422 | +0.005 (+0.35%) | 19,762,700 |
| 3 Apr 2024 | CNY | 1.415 | 1.425 | 1.408 | 1.417 | 1.417 | +0.003 (+0.21%) | 20,569,500 |
| 2 Apr 2024 | CNY | 1.397 | 1.419 | 1.397 | 1.414 | 1.414 | +0.016 (+1.14%) | 32,074,500 |
| 1 Apr 2024 | CNY | 1.401 | 1.401 | 1.393 | 1.398 | 1.398 | +0.001 (+0.07%) | 7,978,057 |
| 29 Mar 2024 | CNY | 1.367 | 1.399 | 1.367 | 1.397 | 1.397 | +0.028 (+2.05%) | 11,016,760 |
| 28 Mar 2024 | CNY | 1.366 | 1.375 | 1.356 | 1.369 | 1.369 | +0.003 (+0.22%) | 10,043,400 |
| 27 Mar 2024 | CNY | 1.369 | 1.375 | 1.362 | 1.366 | 1.366 | -0.004 (-0.29%) | 6,552,567 |
| 26 Mar 2024 | CNY | 1.367 | 1.374 | 1.358 | 1.37 | 1.37 | +0.002 (+0.15%) | 9,662,808 |
| 25 Mar 2024 | CNY | 1.358 | 1.38 | 1.35 | 1.368 | 1.368 | +0.008 (+0.59%) | 14,914,730 |
| 22 Mar 2024 | CNY | 1.366 | 1.369 | 1.345 | 1.36 | 1.36 | -0.012 (-0.87%) | 19,953,100 |
| 21 Mar 2024 | CNY | 1.37 | 1.376 | 1.363 | 1.372 | 1.372 | +0.001 (+0.07%) | 13,497,800 |
| 20 Mar 2024 | CNY | 1.357 | 1.375 | 1.347 | 1.371 | 1.371 | +0.014 (+1.03%) | 11,573,000 |
| 19 Mar 2024 | CNY | 1.361 | 1.371 | 1.353 | 1.357 | 1.357 | -0.004 (-0.29%) | 12,285,400 |
| 18 Mar 2024 | CNY | 1.349 | 1.363 | 1.347 | 1.361 | 1.361 | +0.01 (+0.74%) | 18,213,500 |
| 15 Mar 2024 | CNY | 1.357 | 1.36 | 1.339 | 1.351 | 1.351 | -0.006 (-0.44%) | 13,963,700 |
| 14 Mar 2024 | CNY | 1.337 | 1.362 | 1.337 | 1.357 | 1.357 | +0.018 (+1.34%) | 15,746,300 |
| 13 Mar 2024 | CNY | 1.336 | 1.345 | 1.326 | 1.339 | 1.339 | -0.006 (-0.45%) | 37,201,200 |
| 12 Mar 2024 | CNY | 1.378 | 1.378 | 1.34 | 1.345 | 1.345 | -0.04 (-2.89%) | 53,151,500 |
| 11 Mar 2024 | CNY | 1.396 | 1.396 | 1.37 | 1.385 | 1.385 | -0.012 (-0.86%) | 11,445,010 |
| 8 Mar 2024 | CNY | 1.375 | 1.408 | 1.369 | 1.397 | 1.397 | +0.022 (+1.60%) | 29,135,400 |
| 7 Mar 2024 | CNY | 1.373 | 1.393 | 1.367 | 1.375 | 1.375 | +0.002 (+0.15%) | 20,407,800 |
| 6 Mar 2024 | CNY | 1.371 | 1.382 | 1.369 | 1.373 | 1.373 | -0.001 (-0.07%) | 16,396,700 |
| 5 Mar 2024 | CNY | 1.365 | 1.375 | 1.361 | 1.374 | 1.374 | +0.008 (+0.59%) | 16,571,980 |
| 4 Mar 2024 | CNY | 1.35 | 1.37 | 1.344 | 1.366 | 1.366 | +0.018 (+1.34%) | 19,645,580 |
| 1 Mar 2024 | CNY | 1.345 | 1.352 | 1.341 | 1.348 | 1.348 | -0.002 (-0.15%) | 13,819,380 |
| 29 Feb 2024 | CNY | 1.346 | 1.351 | 1.339 | 1.35 | 1.35 | -0.003 (-0.22%) | 29,868,660 |
| 28 Feb 2024 | CNY | 1.355 | 1.362 | 1.338 | 1.353 | 1.353 | -0.002 (-0.15%) | 22,567,000 |
| 27 Feb 2024 | CNY | 1.346 | 1.363 | 1.344 | 1.355 | 1.355 | +0.002 (+0.15%) | 18,181,530 |
| 26 Feb 2024 | CNY | 1.368 | 1.379 | 1.35 | 1.353 | 1.353 | -0.023 (-1.67%) | 52,072,400 |
| 23 Feb 2024 | CNY | 1.381 | 1.392 | 1.371 | 1.376 | 1.376 | -0.01 (-0.72%) | 18,025,660 |
