| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 12,338,820 |
| 18 Jun 2024 | CNY | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 12,712,100 |
| 17 Jun 2024 | CNY | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 16,792,040 |
| 14 Jun 2024 | CNY | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 13,096,100 |
| 13 Jun 2024 | CNY | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 16,333,100 |
| 12 Jun 2024 | CNY | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 15,945,028 |
| 11 Jun 2024 | CNY | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 13,160,454 |
| 7 Jun 2024 | CNY | 1.36 | 1.4 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 20,512,865 |
| 6 Jun 2024 | CNY | 1.41 | 1.44 | 1.32 | 1.36 | 1.36 | -0.05 (-3.55%) | 36,068,062 |
| 5 Jun 2024 | CNY | 1.48 | 1.49 | 1.35 | 1.41 | 1.41 | -0.09 (-6%) | 55,633,828 |
| 4 Jun 2024 | CNY | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 18,005,822 |
| 3 Jun 2024 | CNY | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 23,725,290 |
| 31 May 2024 | CNY | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 20,089,504 |
| 30 May 2024 | CNY | 1.6 | 1.66 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 25,513,700 |
| 29 May 2024 | CNY | 1.57 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 14,382,876 |
| 28 May 2024 | CNY | 1.6 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 12,617,164 |
| 27 May 2024 | CNY | 1.6 | 1.62 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 11,831,600 |
| 24 May 2024 | CNY | 1.63 | 1.65 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 16,311,400 |
| 23 May 2024 | CNY | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 19,870,700 |
| 22 May 2024 | CNY | 1.64 | 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 |
