| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 11,182,850 |
| 11 Apr 2024 | CNY | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 11,187,630 |
| 10 Apr 2024 | CNY | 1.84 | 1.85 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 12,287,200 |
| 9 Apr 2024 | CNY | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 14,025,040 |
| 8 Apr 2024 | CNY | 1.88 | 1.9 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 21,668,320 |
| 3 Apr 2024 | CNY | 1.85 | 1.9 | 1.84 | 1.89 | 1.89 | +0.02 (+1.07%) | 24,141,770 |
| 2 Apr 2024 | CNY | 1.82 | 1.94 | 1.8 | 1.87 | 1.87 | +0.06 (+3.31%) | 31,978,740 |
| 1 Apr 2024 | CNY | 1.74 | 1.82 | 1.73 | 1.81 | 1.81 | +0.07 (+4.02%) | 24,332,450 |
| 29 Mar 2024 | CNY | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 8,497,610 |
| 28 Mar 2024 | CNY | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 7,898,550 |
| 27 Mar 2024 | CNY | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 7,675,630 |
| 26 Mar 2024 | CNY | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 8,649,390 |
| 25 Mar 2024 | CNY | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 10,297,410 |
| 22 Mar 2024 | CNY | 1.82 | 1.84 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 11,103,120 |
| 21 Mar 2024 | CNY | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 12,904,790 |
| 20 Mar 2024 | CNY | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 15,643,640 |
| 19 Mar 2024 | CNY | 1.82 | 1.88 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 29,425,940 |
| 18 Mar 2024 | CNY | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 22,669,730 |
| 15 Mar 2024 | CNY | 1.78 | 1.83 | 1.76 | 1.82 | 1.82 | +0.03 (+1.68%) | 28,340,070 |
| 14 Mar 2024 | CNY | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 14,957,750 |
| 13 Mar 2024 | CNY | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 12,803,220 |
| 12 Mar 2024 | CNY | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 16,806,930 |
| 11 Mar 2024 | CNY | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 8,653,570 |
| 8 Mar 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 9,284,270 |
| 7 Mar 2024 | CNY | 1.76 | 1.82 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 11,644,020 |
| 6 Mar 2024 | CNY | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | +0.03 (+1.73%) | 9,158,970 |
| 5 Mar 2024 | CNY | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 11,219,710 |
| 4 Mar 2024 | CNY | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 8,889,370 |
| 1 Mar 2024 | CNY | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 10,044,110 |
| 29 Feb 2024 | CNY | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | +0.03 (+1.69%) | 12,262,580 |
