| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.93 | 7.97 | 7.89 | 7.9 | 7.9 | -0.03 (-0.38%) | 80,336,320 |
| 11 Apr 2024 | CNY | 7.87 | 7.94 | 7.82 | 7.93 | 7.93 | +0.02 (+0.25%) | 79,045,710 |
| 10 Apr 2024 | CNY | 7.93 | 7.99 | 7.88 | 7.91 | 7.91 | -0.03 (-0.38%) | 77,435,510 |
| 9 Apr 2024 | CNY | 7.97 | 8.05 | 7.92 | 7.94 | 7.94 | -0.03 (-0.38%) | 104,401,400 |
| 8 Apr 2024 | CNY | 7.92 | 8.01 | 7.91 | 7.97 | 7.97 | +0.05 (+0.63%) | 97,888,660 |
| 3 Apr 2024 | CNY | 8 | 8.01 | 7.87 | 7.92 | 7.92 | -0.08 (-1%) | 88,122,000 |
| 2 Apr 2024 | CNY | 7.96 | 8.07 | 7.94 | 8 | 8 | +0.04 (+0.50%) | 99,956,090 |
| 1 Apr 2024 | CNY | 7.91 | 7.97 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 83,488,090 |
| 29 Mar 2024 | CNY | 7.83 | 7.94 | 7.81 | 7.9 | 7.9 | +0.06 (+0.77%) | 81,726,160 |
| 28 Mar 2024 | CNY | 7.84 | 7.85 | 7.75 | 7.84 | 7.84 | -0.01 (-0.13%) | 125,861,440 |
| 27 Mar 2024 | CNY | 7.78 | 7.92 | 7.77 | 7.85 | 7.85 | +0.06 (+0.77%) | 128,499,360 |
| 26 Mar 2024 | CNY | 7.72 | 7.8 | 7.69 | 7.79 | 7.79 | +0.08 (+1.04%) | 115,519,020 |
| 25 Mar 2024 | CNY | 7.68 | 7.77 | 7.68 | 7.71 | 7.71 | +0.02 (+0.26%) | 90,586,810 |
| 22 Mar 2024 | CNY | 7.73 | 7.75 | 7.63 | 7.69 | 7.69 | -0.04 (-0.52%) | 84,745,720 |
| 21 Mar 2024 | CNY | 7.6 | 7.76 | 7.59 | 7.73 | 7.73 | +0.12 (+1.58%) | 117,207,730 |
| 20 Mar 2024 | CNY | 7.6 | 7.67 | 7.57 | 7.61 | 7.61 | 0.0 (0.0%) | 73,376,670 |
| 19 Mar 2024 | CNY | 7.6 | 7.64 | 7.59 | 7.61 | 7.61 | 0.0 (0.0%) | 74,463,390 |
| 18 Mar 2024 | CNY | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | -0.08 (-1.04%) | 88,220,940 |
| 15 Mar 2024 | CNY | 7.61 | 7.69 | 7.61 | 7.69 | 7.69 | +0.1 (+1.32%) | 92,881,690 |
| 14 Mar 2024 | CNY | 7.52 | 7.67 | 7.51 | 7.59 | 7.59 | +0.06 (+0.80%) | 97,205,140 |
| 13 Mar 2024 | CNY | 7.57 | 7.59 | 7.49 | 7.53 | 7.53 | -0.06 (-0.79%) | 93,997,580 |
| 12 Mar 2024 | CNY | 7.7 | 7.72 | 7.57 | 7.59 | 7.59 | -0.13 (-1.68%) | 116,407,070 |
| 11 Mar 2024 | CNY | 7.75 | 7.79 | 7.67 | 7.72 | 7.72 | -0.03 (-0.39%) | 84,941,460 |
| 8 Mar 2024 | CNY | 7.76 | 7.81 | 7.7 | 7.75 | 7.75 | -0.02 (-0.26%) | 65,291,070 |
| 7 Mar 2024 | CNY | 7.71 | 7.83 | 7.7 | 7.77 | 7.77 | +0.04 (+0.52%) | 75,638,300 |
| 6 Mar 2024 | CNY | 7.76 | 7.86 | 7.72 | 7.73 | 7.73 | -0.02 (-0.26%) | 105,413,810 |
| 5 Mar 2024 | CNY | 7.55 | 7.76 | 7.54 | 7.75 | 7.75 | +0.19 (+2.51%) | 179,891,020 |
| 4 Mar 2024 | CNY | 7.59 | 7.61 | 7.54 | 7.56 | 7.56 | -0.05 (-0.66%) | 116,127,000 |
| 1 Mar 2024 | CNY | 7.65 | 7.66 | 7.6 | 7.61 | 7.61 | -0.06 (-0.78%) | 98,522,660 |
| 29 Feb 2024 | CNY | 7.61 | 7.67 | 7.6 | 7.67 | 7.67 | +0.04 (+0.52%) | 106,994,830 |
