| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | -0.01 (-0.18%) | 28,893,382 |
| 22 Apr 2024 | CNY | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | +0.08 (+1.46%) | 30,814,301 |
| 19 Apr 2024 | CNY | 5.57 | 5.57 | 5.45 | 5.47 | 5.47 | -0.12 (-2.15%) | 38,178,470 |
| 18 Apr 2024 | CNY | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | +0.08 (+1.45%) | 50,122,963 |
| 17 Apr 2024 | CNY | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | +0.08 (+1.47%) | 38,518,950 |
| 16 Apr 2024 | CNY | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | -0.11 (-1.99%) | 43,449,010 |
| 15 Apr 2024 | CNY | 5.49 | 5.59 | 5.41 | 5.54 | 5.54 | +0.06 (+1.09%) | 37,139,806 |
| 12 Apr 2024 | CNY | 5.58 | 5.6 | 5.47 | 5.48 | 5.48 | -0.1 (-1.79%) | 41,595,986 |
| 11 Apr 2024 | CNY | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | -0.07 (-1.24%) | 29,344,207 |
| 10 Apr 2024 | CNY | 5.63 | 5.66 | 5.57 | 5.65 | 5.65 | +0.03 (+0.53%) | 31,489,963 |
| 9 Apr 2024 | CNY | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | +0.03 (+0.54%) | 31,719,070 |
| 8 Apr 2024 | CNY | 5.62 | 5.64 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 25,741,740 |
| 3 Apr 2024 | CNY | 5.68 | 5.7 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 31,701,912 |
| 2 Apr 2024 | CNY | 5.73 | 5.77 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 36,142,546 |
| 1 Apr 2024 | CNY | 5.6 | 5.74 | 5.58 | 5.73 | 5.73 | +0.14 (+2.50%) | 55,547,864 |
| 29 Mar 2024 | CNY | 5.59 | 5.59 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 18,005,769 |
| 28 Mar 2024 | CNY | 5.6 | 5.63 | 5.54 | 5.6 | 5.6 | -0.01 (-0.18%) | 46,083,600 |
| 27 Mar 2024 | CNY | 5.63 | 5.67 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 21,500,400 |
| 26 Mar 2024 | CNY | 5.62 | 5.66 | 5.6 | 5.64 | 5.64 | +0.01 (+0.18%) | 26,427,402 |
| 25 Mar 2024 | CNY | 5.66 | 5.7 | 5.58 | 5.63 | 5.63 | -0.04 (-0.71%) | 32,647,811 |
| 22 Mar 2024 | CNY | 5.77 | 5.78 | 5.66 | 5.67 | 5.67 | -0.11 (-1.90%) | 42,679,454 |
| 21 Mar 2024 | CNY | 5.8 | 5.88 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 32,790,202 |
| 20 Mar 2024 | CNY | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | +0.08 (+1.39%) | 44,712,892 |
| 19 Mar 2024 | CNY | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | -0.06 (-1.03%) | 35,708,096 |
| 18 Mar 2024 | CNY | 5.8 | 5.89 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 64,046,817 |
| 15 Mar 2024 | CNY | 5.69 | 5.78 | 5.68 | 5.78 | 5.78 | +0.07 (+1.23%) | 46,009,462 |
| 14 Mar 2024 | CNY | 5.68 | 5.78 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 42,267,808 |
| 13 Mar 2024 | CNY | 5.8 | 5.81 | 5.67 | 5.71 | 5.71 | -0.1 (-1.72%) | 53,889,216 |
| 12 Mar 2024 | CNY | 5.71 | 5.81 | 5.69 | 5.81 | 5.81 | +0.1 (+1.75%) | 66,622,428 |
| 11 Mar 2024 | CNY | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | +0.09 (+1.60%) | 45,687,658 |
