| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.64 | 5.81 | 5.63 | 5.64 | 5.64 | +0.04 (+0.71%) | 10,765,340 |
| 11 Apr 2024 | CNY | 5.51 | 5.71 | 5.49 | 5.6 | 5.6 | +0.03 (+0.54%) | 9,192,900 |
| 10 Apr 2024 | CNY | 5.74 | 5.76 | 5.5 | 5.57 | 5.57 | -0.2 (-3.47%) | 13,409,200 |
| 9 Apr 2024 | CNY | 5.7 | 5.79 | 5.68 | 5.77 | 5.77 | +0.05 (+0.87%) | 6,961,300 |
| 8 Apr 2024 | CNY | 5.97 | 5.97 | 5.72 | 5.72 | 5.72 | -0.25 (-4.19%) | 12,988,800 |
| 3 Apr 2024 | CNY | 6.08 | 6.08 | 5.86 | 5.97 | 5.97 | -0.07 (-1.16%) | 12,622,970 |
| 2 Apr 2024 | CNY | 6.04 | 6.15 | 5.92 | 6.04 | 6.04 | 0.0 (0.0%) | 17,250,470 |
| 1 Apr 2024 | CNY | 5.85 | 6.23 | 5.84 | 6.04 | 6.04 | +0.18 (+3.07%) | 19,718,990 |
| 29 Mar 2024 | CNY | 6 | 6.07 | 5.73 | 5.86 | 5.86 | -0.17 (-2.82%) | 24,282,230 |
| 28 Mar 2024 | CNY | 5.97 | 6.15 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 22,000,790 |
| 27 Mar 2024 | CNY | 6.37 | 6.37 | 5.95 | 5.97 | 5.97 | -0.51 (-7.87%) | 35,590,880 |
| 26 Mar 2024 | CNY | 6.14 | 6.48 | 6.04 | 6.48 | 6.48 | +0.34 (+5.54%) | 45,387,770 |
| 25 Mar 2024 | CNY | 6.08 | 6.32 | 5.97 | 6.14 | 6.14 | +0.03 (+0.49%) | 37,936,530 |
| 22 Mar 2024 | CNY | 5.96 | 6.2 | 5.91 | 6.11 | 6.11 | +0.13 (+2.17%) | 30,067,350 |
| 21 Mar 2024 | CNY | 6.09 | 6.09 | 5.89 | 5.98 | 5.98 | -0.06 (-0.99%) | 18,912,900 |
| 20 Mar 2024 | CNY | 5.94 | 6.09 | 5.89 | 6.04 | 6.04 | +0.15 (+2.55%) | 29,852,350 |
| 19 Mar 2024 | CNY | 5.87 | 5.95 | 5.83 | 5.89 | 5.89 | 0.0 (0.0%) | 14,259,980 |
| 18 Mar 2024 | CNY | 5.85 | 5.89 | 5.82 | 5.89 | 5.89 | +0.04 (+0.68%) | 11,838,830 |
| 15 Mar 2024 | CNY | 5.77 | 5.85 | 5.72 | 5.85 | 5.85 | +0.08 (+1.39%) | 10,328,960 |
| 14 Mar 2024 | CNY | 5.85 | 5.87 | 5.69 | 5.77 | 5.77 | -0.08 (-1.37%) | 13,167,570 |
| 13 Mar 2024 | CNY | 5.93 | 5.93 | 5.81 | 5.85 | 5.85 | -0.04 (-0.68%) | 12,255,900 |
| 12 Mar 2024 | CNY | 5.81 | 5.9 | 5.78 | 5.89 | 5.89 | +0.06 (+1.03%) | 15,737,200 |
| 11 Mar 2024 | CNY | 5.81 | 5.85 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 11,025,050 |
| 8 Mar 2024 | CNY | 5.77 | 5.89 | 5.72 | 5.83 | 5.83 | +0.02 (+0.34%) | 13,607,990 |
| 7 Mar 2024 | CNY | 5.87 | 5.95 | 5.78 | 5.81 | 5.81 | -0.01 (-0.17%) | 15,384,650 |
| 6 Mar 2024 | CNY | 5.84 | 5.9 | 5.76 | 5.82 | 5.82 | -0.08 (-1.36%) | 19,893,790 |
| 5 Mar 2024 | CNY | 5.85 | 6.01 | 5.75 | 5.9 | 5.9 | -0.03 (-0.51%) | 31,057,730 |
| 4 Mar 2024 | CNY | 5.86 | 6.08 | 5.82 | 5.93 | 5.93 | +0.1 (+1.72%) | 33,778,430 |
| 1 Mar 2024 | CNY | 5.93 | 6.06 | 5.78 | 5.83 | 5.83 | -0.1 (-1.69%) | 51,116,560 |
| 29 Feb 2024 | CNY | 5.38 | 5.93 | 5.33 | 5.93 | 5.93 | +0.54 (+10.02%) | 52,114,430 |
