| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 1.153 | 1.167 | 1.147 | 1.162 | 1.162 | +0.009 (+0.78%) | 11,271,300 |
| 8 May 2024 | CNY | 1.161 | 1.167 | 1.15 | 1.153 | 1.153 | -0.009 (-0.77%) | 8,114,500 |
| 7 May 2024 | CNY | 1.165 | 1.165 | 1.157 | 1.162 | 1.162 | -0.003 (-0.26%) | 8,424,700 |
| 6 May 2024 | CNY | 1.139 | 1.165 | 1.139 | 1.165 | 1.165 | +0.025 (+2.19%) | 12,277,100 |
| 30 Apr 2024 | CNY | 1.128 | 1.148 | 1.126 | 1.14 | 1.14 | +0.013 (+1.15%) | 10,898,300 |
| 29 Apr 2024 | CNY | 1.116 | 1.13 | 1.113 | 1.127 | 1.127 | +0.01 (+0.90%) | 9,822,400 |
| 26 Apr 2024 | CNY | 1.11 | 1.117 | 1.103 | 1.117 | 1.117 | +0.011 (+0.99%) | 11,404,800 |
| 25 Apr 2024 | CNY | 1.107 | 1.116 | 1.105 | 1.106 | 1.106 | +0.001 (+0.09%) | 8,354,000 |
| 24 Apr 2024 | CNY | 1.107 | 1.11 | 1.097 | 1.105 | 1.105 | -0.006 (-0.54%) | 5,982,100 |
| 23 Apr 2024 | CNY | 1.114 | 1.117 | 1.1 | 1.111 | 1.111 | -0.003 (-0.27%) | 12,858,200 |
| 22 Apr 2024 | CNY | 1.116 | 1.128 | 1.113 | 1.114 | 1.114 | -0.001 (-0.09%) | 11,856,400 |
| 19 Apr 2024 | CNY | 1.101 | 1.118 | 1.1 | 1.115 | 1.115 | +0.01 (+0.90%) | 10,455,800 |
| 18 Apr 2024 | CNY | 1.11 | 1.118 | 1.103 | 1.105 | 1.105 | -0.01 (-0.90%) | 16,754,000 |
| 17 Apr 2024 | CNY | 1.087 | 1.116 | 1.078 | 1.115 | 1.115 | +0.028 (+2.58%) | 18,120,100 |
| 16 Apr 2024 | CNY | 1.092 | 1.097 | 1.081 | 1.087 | 1.087 | -0.004 (-0.37%) | 18,158,800 |
| 15 Apr 2024 | CNY | 1.08 | 1.096 | 1.069 | 1.091 | 1.091 | +0.009 (+0.83%) | 14,680,800 |
| 12 Apr 2024 | CNY | 1.087 | 1.089 | 1.077 | 1.082 | 1.082 | -0.004 (-0.37%) | 15,268,200 |
| 11 Apr 2024 | CNY | 1.083 | 1.093 | 1.08 | 1.086 | 1.086 | +0.001 (+0.09%) | 12,652,200 |
| 10 Apr 2024 | CNY | 1.092 | 1.105 | 1.081 | 1.085 | 1.085 | -0.007 (-0.64%) | 15,815,800 |
| 9 Apr 2024 | CNY | 1.076 | 1.092 | 1.068 | 1.092 | 1.092 | +0.016 (+1.49%) | 17,279,900 |
| 8 Apr 2024 | CNY | 1.093 | 1.095 | 1.074 | 1.076 | 1.076 | -0.015 (-1.37%) | 15,691,000 |
| 3 Apr 2024 | CNY | 1.084 | 1.098 | 1.084 | 1.091 | 1.091 | +0.007 (+0.65%) | 8,418,400 |
| 2 Apr 2024 | CNY | 1.098 | 1.098 | 1.082 | 1.084 | 1.084 | -0.014 (-1.28%) | 18,011,300 |
| 1 Apr 2024 | CNY | 1.083 | 1.099 | 1.083 | 1.098 | 1.098 | +0.015 (+1.39%) | 13,674,100 |
| 29 Mar 2024 | CNY | 1.081 | 1.083 | 1.076 | 1.083 | 1.083 | +0.004 (+0.37%) | 10,608,200 |
| 28 Mar 2024 | CNY | 1.08 | 1.088 | 1.069 | 1.079 | 1.079 | -0.002 (-0.19%) | 9,356,300 |
| 27 Mar 2024 | CNY | 1.079 | 1.092 | 1.078 | 1.081 | 1.081 | +0.002 (+0.19%) | 18,491,200 |
| 26 Mar 2024 | CNY | 1.08 | 1.082 | 1.069 | 1.079 | 1.079 | +0.002 (+0.19%) | 14,415,900 |
| 25 Mar 2024 | CNY | 1.091 | 1.095 | 1.077 | 1.077 | 1.077 | -0.014 (-1.28%) | 15,706,100 |
| 22 Mar 2024 | CNY | 1.106 | 1.106 | 1.083 | 1.091 | 1.091 | -0.013 (-1.18%) | 12,402,800 |
