| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 6.77 | 6.91 | 6.7 | 6.73 | 6.73 | -0.07 (-1.03%) | 18,962,750 |
| 11 Apr 2024 | CNY | 6.64 | 6.87 | 6.61 | 6.8 | 6.8 | +0.09 (+1.34%) | 18,135,850 |
| 10 Apr 2024 | CNY | 6.92 | 6.94 | 6.62 | 6.71 | 6.71 | -0.18 (-2.61%) | 20,967,590 |
| 9 Apr 2024 | CNY | 6.85 | 6.95 | 6.77 | 6.89 | 6.89 | +0.04 (+0.58%) | 18,093,320 |
| 8 Apr 2024 | CNY | 7.1 | 7.14 | 6.81 | 6.85 | 6.85 | -0.25 (-3.52%) | 22,274,800 |
| 3 Apr 2024 | CNY | 7.4 | 7.42 | 7.06 | 7.1 | 7.1 | -0.3 (-4.05%) | 27,208,910 |
| 2 Apr 2024 | CNY | 7.69 | 7.69 | 7.3 | 7.4 | 7.4 | -0.34 (-4.39%) | 33,597,870 |
| 1 Apr 2024 | CNY | 7.61 | 7.83 | 7.6 | 7.74 | 7.74 | +0.14 (+1.84%) | 36,763,140 |
| 29 Mar 2024 | CNY | 7.38 | 7.74 | 7.38 | 7.6 | 7.6 | +0.16 (+2.15%) | 40,867,610 |
| 28 Mar 2024 | CNY | 7.18 | 7.53 | 7.18 | 7.44 | 7.44 | +0.23 (+3.19%) | 44,572,080 |
| 27 Mar 2024 | CNY | 7.65 | 7.68 | 7.12 | 7.21 | 7.21 | -0.58 (-7.45%) | 62,628,790 |
| 26 Mar 2024 | CNY | 8.34 | 8.34 | 7.79 | 7.79 | 7.79 | -0.87 (-10.05%) | 92,492,920 |
| 25 Mar 2024 | CNY | 8.18 | 8.91 | 8.18 | 8.66 | 8.66 | +0.56 (+6.91%) | 130,338,550 |
| 22 Mar 2024 | CNY | 8.23 | 8.29 | 8.03 | 8.1 | 8.1 | -0.23 (-2.76%) | 37,521,290 |
| 21 Mar 2024 | CNY | 8.49 | 8.5 | 8.26 | 8.33 | 8.33 | -0.19 (-2.23%) | 44,112,090 |
| 20 Mar 2024 | CNY | 8.25 | 8.68 | 8.13 | 8.52 | 8.52 | +0.23 (+2.77%) | 62,277,190 |
| 19 Mar 2024 | CNY | 8.26 | 8.38 | 8.18 | 8.29 | 8.29 | -0.02 (-0.24%) | 42,725,180 |
| 18 Mar 2024 | CNY | 8.3 | 8.39 | 8.16 | 8.31 | 8.31 | +0.06 (+0.73%) | 46,004,170 |
| 15 Mar 2024 | CNY | 8.1 | 8.25 | 7.86 | 8.25 | 8.25 | +0.06 (+0.73%) | 43,213,800 |
| 14 Mar 2024 | CNY | 8.4 | 8.43 | 8 | 8.19 | 8.19 | -0.39 (-4.55%) | 63,914,880 |
| 13 Mar 2024 | CNY | 8.65 | 8.82 | 8.44 | 8.58 | 8.58 | +0.02 (+0.23%) | 68,352,820 |
| 12 Mar 2024 | CNY | 9.45 | 9.45 | 8.53 | 8.56 | 8.56 | -0.5 (-5.52%) | 107,352,180 |
| 11 Mar 2024 | CNY | 8.05 | 9.06 | 8.03 | 9.06 | 9.06 | +0.82 (+9.95%) | 86,534,400 |
| 8 Mar 2024 | CNY | 8.11 | 8.27 | 7.86 | 8.24 | 8.24 | +0.12 (+1.48%) | 59,679,380 |
| 7 Mar 2024 | CNY | 8.6 | 8.82 | 8.05 | 8.12 | 8.12 | -0.49 (-5.69%) | 78,313,560 |
| 6 Mar 2024 | CNY | 8.02 | 8.86 | 8.02 | 8.61 | 8.61 | +0.33 (+3.99%) | 113,008,820 |
| 5 Mar 2024 | CNY | 7.95 | 9.27 | 7.85 | 8.28 | 8.28 | -0.19 (-2.24%) | 137,871,090 |
| 4 Mar 2024 | CNY | 8.15 | 8.47 | 8 | 8.47 | 8.47 | +0.77 (+10.00%) | 145,769,880 |
| 1 Mar 2024 | CNY | 7.1 | 7.7 | 6.74 | 7.7 | 7.7 | +0.7 (+10%) | 92,340,290 |
| 29 Feb 2024 | CNY | 6.4 | 7.22 | 6.4 | 7 | 7 | +0.34 (+5.11%) | 73,296,080 |
