| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2024 | CNY | 6.45 | 6.61 | 6.42 | 6.46 | 6.46 | -0.01 (-0.15%) | 56,257,066 |
| 19 Apr 2024 | CNY | 6.36 | 6.57 | 6.34 | 6.47 | 6.47 | +0.05 (+0.78%) | 64,244,886 |
| 18 Apr 2024 | CNY | 6.68 | 6.78 | 6.38 | 6.42 | 6.42 | -0.24 (-3.60%) | 109,653,130 |
| 17 Apr 2024 | CNY | 6.6 | 6.67 | 6.51 | 6.66 | 6.66 | +0.05 (+0.76%) | 47,460,264 |
| 16 Apr 2024 | CNY | 6.72 | 6.79 | 6.54 | 6.61 | 6.61 | -0.14 (-2.07%) | 56,162,312 |
| 15 Apr 2024 | CNY | 6.65 | 6.76 | 6.55 | 6.75 | 6.75 | +0.1 (+1.50%) | 61,735,047 |
| 12 Apr 2024 | CNY | 6.7 | 6.77 | 6.62 | 6.65 | 6.65 | -0.06 (-0.89%) | 36,435,063 |
| 11 Apr 2024 | CNY | 6.55 | 6.83 | 6.54 | 6.71 | 6.71 | +0.09 (+1.36%) | 49,296,415 |
| 10 Apr 2024 | CNY | 6.64 | 6.75 | 6.57 | 6.62 | 6.62 | -0.06 (-0.90%) | 49,667,579 |
| 9 Apr 2024 | CNY | 6.7 | 6.77 | 6.57 | 6.68 | 6.68 | 0.0 (0.0%) | 42,328,034 |
| 8 Apr 2024 | CNY | 6.66 | 6.89 | 6.64 | 6.68 | 6.68 | -0.02 (-0.30%) | 77,707,754 |
| 3 Apr 2024 | CNY | 6.59 | 6.74 | 6.52 | 6.7 | 6.7 | +0.07 (+1.06%) | 40,246,877 |
| 2 Apr 2024 | CNY | 6.61 | 6.73 | 6.5 | 6.63 | 6.63 | +0.05 (+0.76%) | 55,522,033 |
| 1 Apr 2024 | CNY | 6.7 | 6.77 | 6.45 | 6.58 | 6.58 | -0.09 (-1.35%) | 65,342,409 |
| 29 Mar 2024 | CNY | 6.5 | 6.67 | 6.48 | 6.67 | 6.67 | +0.16 (+2.46%) | 23,330,456 |
| 28 Mar 2024 | CNY | 6.45 | 6.55 | 6.32 | 6.51 | 6.51 | +0.06 (+0.93%) | 41,909,427 |
| 27 Mar 2024 | CNY | 6.36 | 6.58 | 6.33 | 6.45 | 6.45 | +0.11 (+1.74%) | 73,828,127 |
| 26 Mar 2024 | CNY | 6.21 | 6.35 | 6.14 | 6.34 | 6.34 | +0.12 (+1.93%) | 47,536,857 |
| 25 Mar 2024 | CNY | 6.1 | 6.35 | 6.09 | 6.22 | 6.22 | +0.14 (+2.30%) | 50,082,928 |
| 22 Mar 2024 | CNY | 6.09 | 6.15 | 6.01 | 6.08 | 6.08 | +0.01 (+0.16%) | 27,003,675 |
| 21 Mar 2024 | CNY | 6.07 | 6.14 | 6.02 | 6.07 | 6.07 | -0.02 (-0.33%) | 32,528,341 |
| 20 Mar 2024 | CNY | 6.11 | 6.15 | 5.99 | 6.09 | 6.09 | 0.0 (0.0%) | 40,643,200 |
| 19 Mar 2024 | CNY | 6.22 | 6.3 | 6.08 | 6.09 | 6.09 | -0.14 (-2.25%) | 44,450,418 |
| 18 Mar 2024 | CNY | 5.99 | 6.35 | 5.97 | 6.23 | 6.23 | +0.23 (+3.83%) | 79,174,595 |
| 15 Mar 2024 | CNY | 5.92 | 6.1 | 5.88 | 6 | 6 | +0.12 (+2.04%) | 78,277,746 |
| 14 Mar 2024 | CNY | 5.72 | 5.92 | 5.64 | 5.88 | 5.88 | +0.16 (+2.80%) | 61,155,223 |
| 13 Mar 2024 | CNY | 5.61 | 5.77 | 5.55 | 5.72 | 5.72 | +0.12 (+2.14%) | 53,552,913 |
| 12 Mar 2024 | CNY | 5.94 | 5.97 | 5.58 | 5.6 | 5.6 | -0.37 (-6.20%) | 86,904,255 |
| 11 Mar 2024 | CNY | 5.95 | 6 | 5.82 | 5.97 | 5.97 | +0.08 (+1.36%) | 64,080,573 |
| 8 Mar 2024 | CNY | 5.77 | 5.93 | 5.76 | 5.89 | 5.89 | +0.1 (+1.73%) | 52,228,450 |
