| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 1.83 | 1.86 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 68,064,241 |
| 30 Apr 2024 | CNY | 1.75 | 1.95 | 1.68 | 1.82 | 1.82 | +0.05 (+2.82%) | 101,731,862 |
| 29 Apr 2024 | CNY | 1.61 | 1.77 | 1.6 | 1.77 | 1.77 | +0.16 (+9.94%) | 64,445,927 |
| 26 Apr 2024 | CNY | 1.55 | 1.62 | 1.53 | 1.61 | 1.61 | +0.06 (+3.87%) | 26,331,393 |
| 25 Apr 2024 | CNY | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 14,479,600 |
| 24 Apr 2024 | CNY | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 13,755,300 |
| 23 Apr 2024 | CNY | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 10,582,200 |
| 22 Apr 2024 | CNY | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 15,234,190 |
| 19 Apr 2024 | CNY | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 14,271,301 |
| 18 Apr 2024 | CNY | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 18,563,900 |
| 17 Apr 2024 | CNY | 1.54 | 1.63 | 1.54 | 1.61 | 1.61 | +0.07 (+4.55%) | 22,217,148 |
| 16 Apr 2024 | CNY | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -0.12 (-7.23%) | 26,524,550 |
| 15 Apr 2024 | CNY | 1.7 | 1.73 | 1.6 | 1.66 | 1.66 | -0.06 (-3.49%) | 25,654,904 |
| 12 Apr 2024 | CNY | 1.78 | 1.79 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 18,084,837 |
| 11 Apr 2024 | CNY | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 13,233,940 |
| 10 Apr 2024 | CNY | 1.81 | 1.82 | 1.74 | 1.77 | 1.77 | -0.05 (-2.75%) | 20,077,600 |
| 9 Apr 2024 | CNY | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 16,205,770 |
| 8 Apr 2024 | CNY | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 24,996,185 |
| 3 Apr 2024 | CNY | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 22,906,500 |
| 2 Apr 2024 | CNY | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 30,524,894 |
| 1 Apr 2024 | CNY | 1.84 | 1.9 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 26,117,265 |
| 29 Mar 2024 | CNY | 1.88 | 1.9 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 19,507,701 |
| 28 Mar 2024 | CNY | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 38,902,503 |
| 27 Mar 2024 | CNY | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -0.08 (-4.02%) | 57,187,458 |
| 26 Mar 2024 | CNY | 1.85 | 2.03 | 1.85 | 1.99 | 1.99 | +0.13 (+6.99%) | 69,352,300 |
| 25 Mar 2024 | CNY | 1.87 | 1.93 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 36,615,546 |
| 22 Mar 2024 | CNY | 1.88 | 1.89 | 1.82 | 1.87 | 1.87 | -0.02 (-1.06%) | 28,828,702 |
| 21 Mar 2024 | CNY | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 22,712,910 |
| 20 Mar 2024 | CNY | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 22,404,786 |
| 19 Mar 2024 | CNY | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 18,366,800 |
