| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 7.74 | 7.87 | 7.68 | 7.71 | 7.71 | -0.04 (-0.52%) | 32,133,029 |
| 15 Apr 2024 | CNY | 7.6 | 7.78 | 7.5 | 7.75 | 7.75 | +0.19 (+2.51%) | 31,695,112 |
| 12 Apr 2024 | CNY | 7.73 | 7.75 | 7.56 | 7.56 | 7.56 | -0.15 (-1.95%) | 16,279,220 |
| 11 Apr 2024 | CNY | 7.56 | 7.75 | 7.52 | 7.71 | 7.71 | +0.11 (+1.45%) | 17,126,193 |
| 10 Apr 2024 | CNY | 7.69 | 7.73 | 7.55 | 7.6 | 7.6 | -0.09 (-1.17%) | 18,121,717 |
| 9 Apr 2024 | CNY | 7.85 | 7.88 | 7.66 | 7.69 | 7.69 | -0.17 (-2.16%) | 25,532,040 |
| 8 Apr 2024 | CNY | 7.87 | 7.99 | 7.84 | 7.86 | 7.86 | -0.01 (-0.13%) | 28,415,131 |
| 3 Apr 2024 | CNY | 7.78 | 7.89 | 7.77 | 7.87 | 7.87 | +0.09 (+1.16%) | 26,811,728 |
| 2 Apr 2024 | CNY | 7.84 | 7.85 | 7.74 | 7.78 | 7.78 | +0.01 (+0.13%) | 20,589,692 |
| 1 Apr 2024 | CNY | 7.6 | 7.77 | 7.58 | 7.77 | 7.77 | +0.19 (+2.51%) | 27,869,723 |
| 29 Mar 2024 | CNY | 7.41 | 7.58 | 7.4 | 7.58 | 7.58 | +0.15 (+2.02%) | 12,558,745 |
| 28 Mar 2024 | CNY | 7.4 | 7.47 | 7.34 | 7.43 | 7.43 | +0.03 (+0.41%) | 18,771,951 |
| 27 Mar 2024 | CNY | 7.38 | 7.49 | 7.38 | 7.4 | 7.4 | -0.01 (-0.13%) | 19,413,733 |
| 26 Mar 2024 | CNY | 7.44 | 7.47 | 7.36 | 7.41 | 7.41 | -0.05 (-0.67%) | 21,684,268 |
| 25 Mar 2024 | CNY | 7.47 | 7.54 | 7.45 | 7.46 | 7.46 | -0.04 (-0.53%) | 20,304,486 |
| 22 Mar 2024 | CNY | 7.59 | 7.59 | 7.47 | 7.5 | 7.5 | -0.09 (-1.19%) | 19,804,511 |
| 21 Mar 2024 | CNY | 7.62 | 7.63 | 7.55 | 7.59 | 7.59 | -0.03 (-0.39%) | 15,586,655 |
| 20 Mar 2024 | CNY | 7.61 | 7.64 | 7.57 | 7.62 | 7.62 | -0.02 (-0.26%) | 19,329,046 |
| 19 Mar 2024 | CNY | 7.66 | 7.73 | 7.61 | 7.64 | 7.64 | -0.09 (-1.16%) | 23,320,434 |
| 18 Mar 2024 | CNY | 7.72 | 7.79 | 7.69 | 7.73 | 7.73 | +0.04 (+0.52%) | 24,142,329 |
| 15 Mar 2024 | CNY | 7.67 | 7.7 | 7.6 | 7.69 | 7.69 | -0.01 (-0.13%) | 20,488,226 |
| 14 Mar 2024 | CNY | 7.71 | 7.75 | 7.67 | 7.7 | 7.7 | -0.01 (-0.13%) | 21,048,895 |
| 13 Mar 2024 | CNY | 7.75 | 7.77 | 7.7 | 7.71 | 7.71 | -0.07 (-0.90%) | 23,087,827 |
| 12 Mar 2024 | CNY | 7.91 | 7.92 | 7.67 | 7.78 | 7.78 | -0.15 (-1.89%) | 42,350,615 |
| 11 Mar 2024 | CNY | 8.06 | 8.14 | 7.88 | 7.93 | 7.93 | -0.13 (-1.61%) | 43,403,750 |
| 8 Mar 2024 | CNY | 8 | 8.12 | 7.98 | 8.06 | 8.06 | +0.06 (+0.75%) | 23,327,264 |
| 7 Mar 2024 | CNY | 7.99 | 8.06 | 7.98 | 8 | 8 | -0.02 (-0.25%) | 17,741,478 |
| 6 Mar 2024 | CNY | 8 | 8.06 | 7.97 | 8.02 | 8.02 | +0.04 (+0.50%) | 20,821,500 |
| 5 Mar 2024 | CNY | 7.97 | 8.06 | 7.95 | 7.98 | 7.98 | -0.04 (-0.50%) | 18,417,368 |
| 4 Mar 2024 | CNY | 8.05 | 8.06 | 7.91 | 8.02 | 8.02 | -0.05 (-0.62%) | 25,466,559 |
