| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 1.74 | 1.8 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 28,545,710 |
| 26 Apr 2024 | CNY | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 19,076,010 |
| 25 Apr 2024 | CNY | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 14,510,878 |
| 24 Apr 2024 | CNY | 1.73 | 1.73 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 11,733,816 |
| 23 Apr 2024 | CNY | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 14,312,208 |
| 22 Apr 2024 | CNY | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 19,245,278 |
| 19 Apr 2024 | CNY | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 22,872,800 |
| 18 Apr 2024 | CNY | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 23,547,105 |
| 17 Apr 2024 | CNY | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | +0.06 (+3.53%) | 28,584,800 |
| 16 Apr 2024 | CNY | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.11 (-6.08%) | 36,688,725 |
| 15 Apr 2024 | CNY | 1.86 | 1.87 | 1.74 | 1.81 | 1.81 | -0.06 (-3.21%) | 40,504,135 |
| 12 Apr 2024 | CNY | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 29,236,100 |
| 11 Apr 2024 | CNY | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 33,072,307 |
| 10 Apr 2024 | CNY | 1.96 | 1.97 | 1.88 | 1.9 | 1.9 | -0.06 (-3.06%) | 47,083,668 |
| 9 Apr 2024 | CNY | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 44,163,411 |
| 8 Apr 2024 | CNY | 2.04 | 2.07 | 1.96 | 1.98 | 1.98 | -0.07 (-3.41%) | 75,857,778 |
| 3 Apr 2024 | CNY | 2.21 | 2.22 | 2.02 | 2.05 | 2.05 | -0.17 (-7.66%) | 124,618,848 |
| 2 Apr 2024 | CNY | 2.21 | 2.22 | 2.12 | 2.22 | 2.22 | +0.2 (+9.90%) | 55,482,919 |
| 1 Apr 2024 | CNY | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | +0.18 (+9.78%) | 51,967,580 |
| 29 Mar 2024 | CNY | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 10,520,062 |
| 28 Mar 2024 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 17,695,981 |
| 27 Mar 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 16,657,800 |
| 26 Mar 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 16,518,062 |
| 25 Mar 2024 | CNY | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 27,655,013 |
| 22 Mar 2024 | CNY | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 19,059,905 |
| 21 Mar 2024 | CNY | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 24,391,896 |
| 20 Mar 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 19,707,001 |
| 19 Mar 2024 | CNY | 1.84 | 1.9 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 32,256,900 |
| 18 Mar 2024 | CNY | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | -0.04 (-2.12%) | 41,843,207 |
| 15 Mar 2024 | CNY | 1.81 | 1.89 | 1.8 | 1.89 | 1.89 | +0.09 (+5.00%) | 38,906,521 |
