| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 16,983,420 |
| 21 May 2024 | CNY | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 10,006,320 |
| 20 May 2024 | CNY | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 16,666,500 |
| 17 May 2024 | CNY | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 12,464,600 |
| 16 May 2024 | CNY | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 13,061,373 |
| 15 May 2024 | CNY | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 11,874,268 |
| 14 May 2024 | CNY | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 14,928,000 |
| 13 May 2024 | CNY | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 12,913,000 |
| 10 May 2024 | CNY | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 15,656,712 |
| 9 May 2024 | CNY | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 13,507,299 |
| 8 May 2024 | CNY | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 11,641,800 |
| 7 May 2024 | CNY | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 16,397,915 |
| 6 May 2024 | CNY | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 14,525,380 |
| 30 Apr 2024 | CNY | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 18,266,992 |
| 29 Apr 2024 | CNY | 1.63 | 1.69 | 1.61 | 1.68 | 1.68 | +0.07 (+4.35%) | 33,356,361 |
| 26 Apr 2024 | CNY | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 17,460,800 |
| 25 Apr 2024 | CNY | 1.58 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 10,985,435 |
| 24 Apr 2024 | CNY | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 10,350,000 |
| 23 Apr 2024 | CNY | 1.59 | 1.63 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 13,918,800 |
| 22 Apr 2024 | CNY | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 16,332,650 |
| 19 Apr 2024 | CNY | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 14,489,800 |
| 18 Apr 2024 | CNY | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 15,277,900 |
| 17 Apr 2024 | CNY | 1.51 | 1.6 | 1.5 | 1.59 | 1.59 | +0.08 (+5.30%) | 21,306,810 |
| 16 Apr 2024 | CNY | 1.62 | 1.64 | 1.51 | 1.51 | 1.51 | -0.13 (-7.93%) | 32,892,904 |
| 15 Apr 2024 | CNY | 1.68 | 1.69 | 1.59 | 1.64 | 1.64 | -0.06 (-3.53%) | 31,658,938 |
| 12 Apr 2024 | CNY | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 17,912,000 |
| 11 Apr 2024 | CNY | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 15,620,928 |
| 10 Apr 2024 | CNY | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 23,669,400 |
| 9 Apr 2024 | CNY | 1.71 | 1.75 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 18,071,437 |
| 8 Apr 2024 | CNY | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 28,959,535 |
