| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 0.763 | 0.771 | 0.76 | 0.762 | 0.762 | 0.0 (0.0%) | 86,420,640 |
| 11 Apr 2024 | CNY | 0.756 | 0.771 | 0.755 | 0.762 | 0.762 | +0.004 (+0.53%) | 99,853,710 |
| 10 Apr 2024 | CNY | 0.774 | 0.774 | 0.756 | 0.758 | 0.758 | -0.016 (-2.07%) | 107,676,420 |
| 9 Apr 2024 | CNY | 0.766 | 0.774 | 0.76 | 0.774 | 0.774 | +0.008 (+1.04%) | 88,170,530 |
| 8 Apr 2024 | CNY | 0.78 | 0.781 | 0.764 | 0.766 | 0.766 | -0.016 (-2.05%) | 107,975,790 |
| 3 Apr 2024 | CNY | 0.794 | 0.794 | 0.779 | 0.782 | 0.782 | -0.011 (-1.39%) | 94,305,860 |
| 2 Apr 2024 | CNY | 0.8 | 0.803 | 0.789 | 0.793 | 0.793 | -0.009 (-1.12%) | 97,038,170 |
| 1 Apr 2024 | CNY | 0.793 | 0.802 | 0.789 | 0.802 | 0.802 | +0.014 (+1.78%) | 92,099,890 |
| 29 Mar 2024 | CNY | 0.787 | 0.789 | 0.775 | 0.788 | 0.788 | 0.0 (0.0%) | 99,395,660 |
| 28 Mar 2024 | CNY | 0.776 | 0.796 | 0.776 | 0.788 | 0.788 | +0.01 (+1.29%) | 108,339,530 |
| 27 Mar 2024 | CNY | 0.797 | 0.798 | 0.777 | 0.778 | 0.778 | -0.019 (-2.38%) | 113,217,530 |
| 26 Mar 2024 | CNY | 0.806 | 0.813 | 0.794 | 0.797 | 0.797 | -0.01 (-1.24%) | 111,119,890 |
| 25 Mar 2024 | CNY | 0.818 | 0.823 | 0.806 | 0.807 | 0.807 | -0.012 (-1.47%) | 115,594,170 |
| 22 Mar 2024 | CNY | 0.831 | 0.834 | 0.818 | 0.819 | 0.819 | -0.013 (-1.56%) | 104,554,280 |
| 21 Mar 2024 | CNY | 0.842 | 0.85 | 0.83 | 0.832 | 0.832 | -0.008 (-0.95%) | 121,376,930 |
| 20 Mar 2024 | CNY | 0.836 | 0.841 | 0.831 | 0.84 | 0.84 | +0.003 (+0.36%) | 85,921,290 |
| 19 Mar 2024 | CNY | 0.85 | 0.85 | 0.837 | 0.837 | 0.837 | -0.015 (-1.76%) | 90,653,740 |
| 18 Mar 2024 | CNY | 0.836 | 0.853 | 0.836 | 0.852 | 0.852 | +0.016 (+1.91%) | 147,822,990 |
| 15 Mar 2024 | CNY | 0.826 | 0.837 | 0.82 | 0.836 | 0.836 | +0.005 (+0.60%) | 117,421,020 |
| 14 Mar 2024 | CNY | 0.835 | 0.841 | 0.823 | 0.831 | 0.831 | -0.01 (-1.19%) | 128,645,110 |
| 13 Mar 2024 | CNY | 0.844 | 0.85 | 0.838 | 0.841 | 0.841 | -0.003 (-0.36%) | 212,623,570 |
| 12 Mar 2024 | CNY | 0.845 | 0.854 | 0.838 | 0.844 | 0.844 | 0.0 (0.0%) | 114,979,590 |
| 11 Mar 2024 | CNY | 0.825 | 0.845 | 0.823 | 0.844 | 0.844 | +0.015 (+1.81%) | 105,284,690 |
| 8 Mar 2024 | CNY | 0.821 | 0.831 | 0.817 | 0.829 | 0.829 | +0.009 (+1.10%) | 96,639,360 |
| 7 Mar 2024 | CNY | 0.838 | 0.844 | 0.818 | 0.82 | 0.82 | -0.017 (-2.03%) | 116,226,420 |
| 6 Mar 2024 | CNY | 0.839 | 0.849 | 0.83 | 0.837 | 0.837 | -0.008 (-0.95%) | 139,300,820 |
| 5 Mar 2024 | CNY | 0.837 | 0.851 | 0.837 | 0.845 | 0.845 | -0.001 (-0.12%) | 117,326,000 |
| 4 Mar 2024 | CNY | 0.845 | 0.849 | 0.833 | 0.846 | 0.846 | +0.004 (+0.48%) | 124,597,340 |
| 1 Mar 2024 | CNY | 0.835 | 0.845 | 0.829 | 0.842 | 0.842 | +0.009 (+1.08%) | 135,131,480 |
| 29 Feb 2024 | CNY | 0.79 | 0.834 | 0.79 | 0.833 | 0.833 | +0.037 (+4.65%) | 186,025,130 |
