| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 20,908,465 |
| 17 Apr 2024 | CNY | 1.75 | 1.81 | 1.74 | 1.81 | 1.81 | +0.07 (+4.02%) | 30,474,013 |
| 16 Apr 2024 | CNY | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 38,488,806 |
| 15 Apr 2024 | CNY | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -0.05 (-2.69%) | 37,038,000 |
| 12 Apr 2024 | CNY | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 27,712,810 |
| 11 Apr 2024 | CNY | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 30,708,919 |
| 10 Apr 2024 | CNY | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 35,529,925 |
| 9 Apr 2024 | CNY | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 35,664,376 |
| 8 Apr 2024 | CNY | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 30,289,537 |
| 3 Apr 2024 | CNY | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 25,867,596 |
| 2 Apr 2024 | CNY | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 28,844,091 |
| 1 Apr 2024 | CNY | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 33,416,961 |
| 29 Mar 2024 | CNY | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 7,290,100 |
| 28 Mar 2024 | CNY | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 24,201,631 |
| 27 Mar 2024 | CNY | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 21,065,830 |
| 26 Mar 2024 | CNY | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 19,901,870 |
| 25 Mar 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 23,533,660 |
| 22 Mar 2024 | CNY | 1.86 | 1.87 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 26,228,076 |
| 21 Mar 2024 | CNY | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 20,249,333 |
| 20 Mar 2024 | CNY | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 22,815,013 |
| 19 Mar 2024 | CNY | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 20,586,008 |
| 18 Mar 2024 | CNY | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 27,142,646 |
| 15 Mar 2024 | CNY | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 25,486,846 |
| 14 Mar 2024 | CNY | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 20,211,718 |
| 13 Mar 2024 | CNY | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 25,147,061 |
| 12 Mar 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 28,895,391 |
| 11 Mar 2024 | CNY | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 26,957,521 |
| 8 Mar 2024 | CNY | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 37,933,854 |
| 7 Mar 2024 | CNY | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | +0.06 (+3.39%) | 60,001,781 |
| 6 Mar 2024 | CNY | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 22,927,822 |
