| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 233,388,661 |
| 7 Jun 2024 | CNY | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 55,129,542 |
| 6 Jun 2024 | CNY | 1.39 | 1.4 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 44,651,803 |
| 5 Jun 2024 | CNY | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 11,304,278 |
| 4 Jun 2024 | CNY | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 14,954,075 |
| 3 Jun 2024 | CNY | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 20,551,245 |
| 31 May 2024 | CNY | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 19,016,897 |
| 30 May 2024 | CNY | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 8,136,141 |
| 29 May 2024 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 7,080,100 |
| 28 May 2024 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 10,321,806 |
| 27 May 2024 | CNY | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 13,066,505 |
| 24 May 2024 | CNY | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 11,464,560 |
| 23 May 2024 | CNY | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 22,782,753 |
| 22 May 2024 | CNY | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 10,042,019 |
| 21 May 2024 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 8,593,511 |
| 20 May 2024 | CNY | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 13,540,200 |
| 17 May 2024 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 20,989,721 |
| 16 May 2024 | CNY | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 14,126,118 |
| 15 May 2024 | CNY | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 13,735,251 |
| 14 May 2024 | CNY | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 8,408,145 |
| 13 May 2024 | CNY | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 19,868,638 |
| 10 May 2024 | CNY | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 17,240,002 |
| 9 May 2024 | CNY | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 13,955,838 |
| 8 May 2024 | CNY | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 10,881,887 |
| 7 May 2024 | CNY | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 10,777,958 |
| 6 May 2024 | CNY | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 12,730,597 |
| 30 Apr 2024 | CNY | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 24,250,745 |
| 29 Apr 2024 | CNY | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 27,090,128 |
| 26 Apr 2024 | CNY | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 18,403,001 |
| 25 Apr 2024 | CNY | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 15,707,869 |
