| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 11,392,260 |
| 13 Jun 2024 | CNY | 1.45 | 1.49 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 14,300,400 |
| 12 Jun 2024 | CNY | 1.39 | 1.47 | 1.38 | 1.45 | 1.45 | +0.06 (+4.32%) | 20,424,432 |
| 11 Jun 2024 | CNY | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 18,679,330 |
| 7 Jun 2024 | CNY | 1.43 | 1.49 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 26,547,102 |
| 6 Jun 2024 | CNY | 1.58 | 1.6 | 1.43 | 1.43 | 1.43 | -0.16 (-10.06%) | 43,255,000 |
| 5 Jun 2024 | CNY | 1.65 | 1.67 | 1.58 | 1.59 | 1.59 | -0.08 (-4.79%) | 13,678,555 |
| 4 Jun 2024 | CNY | 1.62 | 1.68 | 1.55 | 1.67 | 1.67 | +0.01 (+0.60%) | 17,133,787 |
| 3 Jun 2024 | CNY | 1.72 | 1.78 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 25,511,444 |
| 31 May 2024 | CNY | 1.75 | 1.77 | 1.65 | 1.68 | 1.68 | -0.07 (-4.00%) | 23,656,944 |
| 30 May 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 16,090,572 |
| 29 May 2024 | CNY | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 13,493,347 |
| 28 May 2024 | CNY | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 12,097,634 |
| 27 May 2024 | CNY | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 16,227,600 |
| 24 May 2024 | CNY | 1.9 | 1.9 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 14,492,700 |
| 23 May 2024 | CNY | 1.94 | 1.95 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 19,640,451 |
| 22 May 2024 | CNY | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 22,502,578 |
| 21 May 2024 | CNY | 1.98 | 2.05 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 29,104,401 |
| 20 May 2024 | CNY | 2 | 2.02 | 1.96 | 1.96 | 1.96 | -0.09 (-4.39%) | 38,710,096 |
| 17 May 2024 | CNY | 2 | 2.11 | 1.93 | 2.05 | 2.05 | +0.08 (+4.06%) | 78,846,825 |
| 16 May 2024 | CNY | 1.8 | 1.97 | 1.8 | 1.97 | 1.97 | +0.18 (+10.06%) | 39,439,070 |
| 15 May 2024 | CNY | 1.8 | 1.81 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 8,968,604 |
| 14 May 2024 | CNY | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 10,883,830 |
| 13 May 2024 | CNY | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 10,790,646 |
| 10 May 2024 | CNY | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 9,590,899 |
| 9 May 2024 | CNY | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 12,482,348 |
| 8 May 2024 | CNY | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 9,272,012 |
| 7 May 2024 | CNY | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 9,440,500 |
| 6 May 2024 | CNY | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | +0.05 (+2.75%) | 14,469,135 |
| 30 Apr 2024 | CNY | 1.89 | 1.91 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 18,791,000 |
