| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 6.66 | 6.7 | 6.51 | 6.54 | 6.54 | -0.12 (-1.80%) | 16,102,960 |
| 11 Apr 2024 | CNY | 6.61 | 6.74 | 6.58 | 6.66 | 6.66 | +0.01 (+0.15%) | 16,645,090 |
| 10 Apr 2024 | CNY | 6.78 | 6.79 | 6.58 | 6.65 | 6.65 | -0.15 (-2.21%) | 20,629,540 |
| 9 Apr 2024 | CNY | 6.75 | 6.84 | 6.73 | 6.8 | 6.8 | +0.05 (+0.74%) | 14,336,830 |
| 8 Apr 2024 | CNY | 6.82 | 6.88 | 6.72 | 6.75 | 6.75 | -0.11 (-1.60%) | 15,287,070 |
| 3 Apr 2024 | CNY | 6.95 | 6.98 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 18,706,270 |
| 2 Apr 2024 | CNY | 7 | 7.04 | 6.91 | 6.95 | 6.95 | -0.07 (-1.00%) | 21,160,170 |
| 1 Apr 2024 | CNY | 7 | 7.09 | 6.96 | 7.02 | 7.02 | +0.12 (+1.74%) | 27,165,840 |
| 29 Mar 2024 | CNY | 6.85 | 6.91 | 6.76 | 6.9 | 6.9 | +0.02 (+0.29%) | 23,945,550 |
| 28 Mar 2024 | CNY | 6.69 | 6.98 | 6.67 | 6.88 | 6.88 | +0.18 (+2.69%) | 29,356,980 |
| 27 Mar 2024 | CNY | 6.95 | 6.96 | 6.68 | 6.7 | 6.7 | -0.27 (-3.87%) | 29,304,250 |
| 26 Mar 2024 | CNY | 7.04 | 7.11 | 6.9 | 6.97 | 6.97 | -0.07 (-0.99%) | 29,288,960 |
| 25 Mar 2024 | CNY | 7.26 | 7.32 | 7.04 | 7.04 | 7.04 | -0.31 (-4.22%) | 42,181,100 |
| 22 Mar 2024 | CNY | 7.54 | 7.55 | 7.3 | 7.35 | 7.35 | -0.19 (-2.52%) | 43,851,290 |
| 21 Mar 2024 | CNY | 7.45 | 7.75 | 7.45 | 7.54 | 7.54 | +0.13 (+1.75%) | 72,533,250 |
| 20 Mar 2024 | CNY | 7.34 | 7.48 | 7.31 | 7.41 | 7.41 | +0.06 (+0.82%) | 29,275,950 |
| 19 Mar 2024 | CNY | 7.4 | 7.46 | 7.34 | 7.35 | 7.35 | -0.15 (-2%) | 31,058,780 |
| 18 Mar 2024 | CNY | 7.34 | 7.58 | 7.33 | 7.5 | 7.5 | +0.19 (+2.60%) | 50,281,170 |
| 15 Mar 2024 | CNY | 7.17 | 7.33 | 7.15 | 7.31 | 7.31 | +0.06 (+0.83%) | 29,711,600 |
| 14 Mar 2024 | CNY | 7.28 | 7.36 | 7.16 | 7.25 | 7.25 | -0.08 (-1.09%) | 31,914,700 |
| 13 Mar 2024 | CNY | 7.42 | 7.42 | 7.31 | 7.33 | 7.33 | -0.09 (-1.21%) | 30,815,700 |
| 12 Mar 2024 | CNY | 7.39 | 7.51 | 7.3 | 7.42 | 7.42 | +0.04 (+0.54%) | 39,921,640 |
| 11 Mar 2024 | CNY | 7.21 | 7.39 | 7.19 | 7.38 | 7.38 | +0.15 (+2.07%) | 35,553,440 |
| 8 Mar 2024 | CNY | 7.2 | 7.27 | 7.17 | 7.23 | 7.23 | -0.01 (-0.14%) | 29,509,440 |
| 7 Mar 2024 | CNY | 7.4 | 7.5 | 7.21 | 7.24 | 7.24 | -0.21 (-2.82%) | 50,388,960 |
| 6 Mar 2024 | CNY | 7.42 | 7.57 | 7.37 | 7.45 | 7.45 | +0.05 (+0.68%) | 41,792,410 |
| 5 Mar 2024 | CNY | 7.52 | 7.58 | 7.39 | 7.4 | 7.4 | -0.19 (-2.50%) | 44,955,220 |
| 4 Mar 2024 | CNY | 7.66 | 7.7 | 7.45 | 7.59 | 7.59 | -0.13 (-1.68%) | 58,839,600 |
| 1 Mar 2024 | CNY | 7.75 | 7.85 | 7.56 | 7.72 | 7.72 | +0.01 (+0.13%) | 87,149,720 |
| 29 Feb 2024 | CNY | 7.5 | 7.72 | 7.4 | 7.71 | 7.71 | +0.2 (+2.66%) | 115,161,620 |
