| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 1.35 | 1.4 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 55,620,349 |
| 9 May 2024 | CNY | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 46,394,666 |
| 8 May 2024 | CNY | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 60,881,537 |
| 7 May 2024 | CNY | 1.46 | 1.49 | 1.37 | 1.4 | 1.4 | -0.12 (-7.89%) | 120,221,911 |
| 6 May 2024 | CNY | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.14 (+10.14%) | 22,358,248 |
| 30 Apr 2024 | CNY | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.13 (+10.40%) | 14,193,704 |
| 29 Apr 2024 | CNY | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.11 (+9.65%) | 14,070,952 |
| 26 Apr 2024 | CNY | 1.12 | 1.15 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 20,209,968 |
| 25 Apr 2024 | CNY | 1.1 | 1.13 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 16,154,421 |
| 24 Apr 2024 | CNY | 1.11 | 1.12 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 27,373,990 |
| 23 Apr 2024 | CNY | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 16,517,140 |
| 22 Apr 2024 | CNY | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 13,019,900 |
| 19 Apr 2024 | CNY | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 16,854,959 |
| 18 Apr 2024 | CNY | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 16,911,134 |
| 17 Apr 2024 | CNY | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 26,283,638 |
| 16 Apr 2024 | CNY | 1.14 | 1.16 | 1.08 | 1.14 | 1.14 | -0.02 (-1.72%) | 37,149,648 |
| 15 Apr 2024 | CNY | 1.22 | 1.23 | 1.12 | 1.16 | 1.16 | -0.07 (-5.69%) | 32,617,290 |
| 12 Apr 2024 | CNY | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 9,623,100 |
| 11 Apr 2024 | CNY | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 13,652,500 |
| 10 Apr 2024 | CNY | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 26,569,550 |
| 9 Apr 2024 | CNY | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 18,002,900 |
| 8 Apr 2024 | CNY | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 23,092,030 |
| 3 Apr 2024 | CNY | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 24,538,300 |
| 2 Apr 2024 | CNY | 1.3 | 1.34 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 42,641,022 |
| 1 Apr 2024 | CNY | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 38,569,566 |
| 29 Mar 2024 | CNY | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 37,851,700 |
| 28 Mar 2024 | CNY | 1.3 | 1.39 | 1.28 | 1.35 | 1.35 | +0.02 (+1.50%) | 81,522,437 |
| 27 Mar 2024 | CNY | 1.29 | 1.43 | 1.25 | 1.33 | 1.33 | +0.03 (+2.31%) | 84,132,092 |
| 26 Mar 2024 | CNY | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 51,868,800 |
| 25 Mar 2024 | CNY | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 30,143,085 |
