| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 3.69 | 3.7 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 24,162,290 |
| 1 Apr 2024 | CNY | 3.67 | 3.7 | 3.67 | 3.69 | 3.69 | +0.05 (+1.37%) | 26,122,467 |
| 29 Mar 2024 | CNY | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | +0.03 (+0.83%) | 15,832,028 |
| 28 Mar 2024 | CNY | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 26,556,389 |
| 27 Mar 2024 | CNY | 3.66 | 3.67 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 28,346,128 |
| 26 Mar 2024 | CNY | 3.65 | 3.69 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 24,216,700 |
| 25 Mar 2024 | CNY | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.08 (-2.14%) | 43,465,662 |
| 22 Mar 2024 | CNY | 3.81 | 3.81 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 38,087,700 |
| 21 Mar 2024 | CNY | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 42,057,268 |
| 20 Mar 2024 | CNY | 3.81 | 3.83 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 31,315,000 |
| 19 Mar 2024 | CNY | 3.85 | 3.86 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 31,973,111 |
| 18 Mar 2024 | CNY | 3.81 | 3.89 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 66,244,105 |
| 15 Mar 2024 | CNY | 3.71 | 3.87 | 3.7 | 3.8 | 3.8 | +0.09 (+2.43%) | 60,801,900 |
| 14 Mar 2024 | CNY | 3.73 | 3.76 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 27,555,000 |
| 13 Mar 2024 | CNY | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 28,856,149 |
| 12 Mar 2024 | CNY | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 36,997,506 |
| 11 Mar 2024 | CNY | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | +0.06 (+1.61%) | 32,983,850 |
| 8 Mar 2024 | CNY | 3.71 | 3.73 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 21,958,600 |
| 7 Mar 2024 | CNY | 3.74 | 3.78 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 36,371,800 |
| 6 Mar 2024 | CNY | 3.72 | 3.8 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 31,206,470 |
| 5 Mar 2024 | CNY | 3.77 | 3.78 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 34,408,329 |
| 4 Mar 2024 | CNY | 3.82 | 3.83 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 33,063,237 |
| 1 Mar 2024 | CNY | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | +0.01 (+0.26%) | 46,026,350 |
| 29 Feb 2024 | CNY | 3.7 | 3.83 | 3.7 | 3.83 | 3.83 | +0.09 (+2.41%) | 63,131,318 |
| 28 Feb 2024 | CNY | 3.81 | 3.89 | 3.74 | 3.74 | 3.74 | -0.04 (-1.06%) | 99,226,881 |
| 27 Feb 2024 | CNY | 3.69 | 3.78 | 3.68 | 3.78 | 3.78 | +0.08 (+2.16%) | 44,326,493 |
| 26 Feb 2024 | CNY | 3.72 | 3.75 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 37,713,516 |
| 23 Feb 2024 | CNY | 3.71 | 3.74 | 3.67 | 3.73 | 3.73 | +0.02 (+0.54%) | 46,574,441 |
| 22 Feb 2024 | CNY | 3.68 | 3.73 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 39,504,121 |
| 21 Feb 2024 | CNY | 3.63 | 3.78 | 3.61 | 3.68 | 3.68 | +0.03 (+0.82%) | 66,345,574 |
