| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 1.15 | 1.22 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 32,702,963 |
| 26 Jun 2024 | CNY | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 21,101,314 |
| 25 Jun 2024 | CNY | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.05 (+4.76%) | 7,420,802 |
| 24 Jun 2024 | CNY | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 18,182,600 |
| 21 Jun 2024 | CNY | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 23,411,857 |
| 20 Jun 2024 | CNY | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 26,960,202 |
| 19 Jun 2024 | CNY | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | +0.06 (+5.13%) | 38,355,883 |
| 18 Jun 2024 | CNY | 1.21 | 1.27 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 54,663,141 |
| 17 Jun 2024 | CNY | 1.19 | 1.22 | 1.14 | 1.22 | 1.22 | +0.06 (+5.17%) | 32,537,944 |
| 14 Jun 2024 | CNY | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | +0.06 (+5.45%) | 44,861,385 |
| 13 Jun 2024 | CNY | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 37,512,038 |
| 12 Jun 2024 | CNY | 1 | 1.06 | 0.99 | 1.06 | 1.06 | +0.05 (+4.95%) | 22,119,254 |
| 11 Jun 2024 | CNY | 0.94 | 1.03 | 0.94 | 1.01 | 1.01 | +0.02 (+2.02%) | 47,219,501 |
| 7 Jun 2024 | CNY | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -0.03 (-2.94%) | 57,028,490 |
| 6 Jun 2024 | CNY | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,434,600 |
| 5 Jun 2024 | CNY | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 56,144,763 |
| 4 Jun 2024 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 1,062,300 |
| 3 Jun 2024 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 919,700 |
| 31 May 2024 | CNY | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 2,445,900 |
| 30 May 2024 | CNY | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 13,629,700 |
| 29 May 2024 | CNY | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 19,091,902 |
| 28 May 2024 | CNY | 1.41 | 1.5 | 1.38 | 1.46 | 1.46 | +0.02 (+1.39%) | 24,844,112 |
| 27 May 2024 | CNY | 1.52 | 1.54 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 28,987,679 |
| 24 May 2024 | CNY | 1.47 | 1.59 | 1.47 | 1.52 | 1.52 | -0.03 (-1.94%) | 37,755,899 |
| 23 May 2024 | CNY | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 23,315,769 |
| 22 May 2024 | CNY | 1.69 | 1.73 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 27,031,246 |
| 21 May 2024 | CNY | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 23,618,500 |
| 20 May 2024 | CNY | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -0.08 (-4.30%) | 22,074,141 |
| 17 May 2024 | CNY | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 14,747,832 |
| 16 May 2024 | CNY | 1.88 | 1.9 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 22,613,859 |
