| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 4,457,900 |
| 1 Apr 2024 | CNY | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 6,199,003 |
| 29 Mar 2024 | CNY | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 3,137,343 |
| 28 Mar 2024 | CNY | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 7,533,187 |
| 27 Mar 2024 | CNY | 1.35 | 1.38 | 1.28 | 1.35 | 1.35 | 0.0 (0.0%) | 11,372,420 |
| 26 Mar 2024 | CNY | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 4,752,400 |
| 25 Mar 2024 | CNY | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 6,808,103 |
| 22 Mar 2024 | CNY | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 7,765,307 |
| 21 Mar 2024 | CNY | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 6,474,607 |
| 20 Mar 2024 | CNY | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 8,042,905 |
| 19 Mar 2024 | CNY | 1.4 | 1.43 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 11,563,827 |
| 18 Mar 2024 | CNY | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 8,060,075 |
| 15 Mar 2024 | CNY | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 10,853,177 |
| 14 Mar 2024 | CNY | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 5,569,247 |
| 13 Mar 2024 | CNY | 1.42 | 1.43 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,859,300 |
| 12 Mar 2024 | CNY | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 5,287,700 |
| 11 Mar 2024 | CNY | 1.38 | 1.41 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 4,730,320 |
| 8 Mar 2024 | CNY | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,890,846 |
| 7 Mar 2024 | CNY | 1.4 | 1.41 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 4,612,264 |
| 6 Mar 2024 | CNY | 1.35 | 1.44 | 1.34 | 1.4 | 1.4 | +0.03 (+2.19%) | 6,019,661 |
| 5 Mar 2024 | CNY | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 9,809,525 |
| 4 Mar 2024 | CNY | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 3,076,300 |
| 1 Mar 2024 | CNY | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,379,480 |
| 29 Feb 2024 | CNY | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 3,775,512 |
| 28 Feb 2024 | CNY | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 8,872,200 |
| 27 Feb 2024 | CNY | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 4,092,083 |
| 26 Feb 2024 | CNY | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 3,025,460 |
| 23 Feb 2024 | CNY | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 4,489,431 |
| 22 Feb 2024 | CNY | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,717,906 |
| 21 Feb 2024 | CNY | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,581,700 |
