| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 1.6 | 1.68 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 13,055,209 |
| 8 May 2024 | CNY | 1.64 | 1.67 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 14,595,145 |
| 7 May 2024 | CNY | 1.54 | 1.61 | 1.52 | 1.61 | 1.61 | +0.08 (+5.23%) | 15,725,417 |
| 6 May 2024 | CNY | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 14,194,617 |
| 30 Apr 2024 | CNY | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | +0.03 (+2.10%) | 7,398,141 |
| 29 Apr 2024 | CNY | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 11,797,068 |
| 26 Apr 2024 | CNY | 1.47 | 1.52 | 1.43 | 1.5 | 1.5 | -0.01 (-0.66%) | 17,230,582 |
| 25 Apr 2024 | CNY | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.07 (+4.86%) | 21,088,473 |
| 24 Apr 2024 | CNY | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 11,125,231 |
| 23 Apr 2024 | CNY | 1.3 | 1.37 | 1.28 | 1.37 | 1.37 | +0.07 (+5.38%) | 9,969,403 |
| 22 Apr 2024 | CNY | 1.31 | 1.31 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 15,372,615 |
| 19 Apr 2024 | CNY | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.06 (+5.04%) | 4,953,600 |
| 18 Apr 2024 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.06 (+5.31%) | 3,388,642 |
| 17 Apr 2024 | CNY | 1.13 | 1.2 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 30,521,399 |
| 16 Apr 2024 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 2,568,100 |
| 15 Apr 2024 | CNY | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 3,487,200 |
| 12 Apr 2024 | CNY | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,320,200 |
| 11 Apr 2024 | CNY | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 2,462,700 |
| 10 Apr 2024 | CNY | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,456,200 |
| 9 Apr 2024 | CNY | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,221,100 |
| 8 Apr 2024 | CNY | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 4,182,500 |
| 3 Apr 2024 | CNY | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,564,020 |
| 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 |
