| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 1.38 | 1.4 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 79,543,828 |
| 21 Jun 2024 | CNY | 1.31 | 1.39 | 1.27 | 1.39 | 1.39 | +0.07 (+5.30%) | 78,734,094 |
| 20 Jun 2024 | CNY | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 64,577,893 |
| 19 Jun 2024 | CNY | 1.37 | 1.4 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 76,481,757 |
| 18 Jun 2024 | CNY | 1.34 | 1.4 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 86,538,132 |
| 17 Jun 2024 | CNY | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 71,377,567 |
| 14 Jun 2024 | CNY | 1.24 | 1.3 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 73,615,263 |
| 13 Jun 2024 | CNY | 1.25 | 1.3 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 94,260,985 |
| 12 Jun 2024 | CNY | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.06 (+5.08%) | 87,973,774 |
| 11 Jun 2024 | CNY | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 91,844,381 |
| 7 Jun 2024 | CNY | 1.29 | 1.31 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 104,239,047 |
| 6 Jun 2024 | CNY | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 97,256,100 |
| 5 Jun 2024 | CNY | 1.3 | 1.36 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 71,161,100 |
| 4 Jun 2024 | CNY | 1.28 | 1.32 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 73,172,459 |
| 3 Jun 2024 | CNY | 1.37 | 1.41 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 111,732,302 |
| 31 May 2024 | CNY | 1.3 | 1.38 | 1.29 | 1.37 | 1.37 | +0.06 (+4.58%) | 100,275,869 |
| 30 May 2024 | CNY | 1.27 | 1.31 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 104,394,947 |
| 29 May 2024 | CNY | 1.3 | 1.33 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 76,394,000 |
| 28 May 2024 | CNY | 1.38 | 1.4 | 1.29 | 1.32 | 1.32 | -0.04 (-2.94%) | 77,136,960 |
| 27 May 2024 | CNY | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 121,623,428 |
| 24 May 2024 | CNY | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 145,675,279 |
| 23 May 2024 | CNY | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 116,993,201 |
| 22 May 2024 | CNY | 1.3 | 1.38 | 1.3 | 1.38 | 1.38 | +0.07 (+5.34%) | 109,103,996 |
| 21 May 2024 | CNY | 1.34 | 1.36 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 140,944,560 |
| 20 May 2024 | CNY | 1.4 | 1.45 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 172,931,682 |
| 17 May 2024 | CNY | 1.39 | 1.39 | 1.29 | 1.39 | 1.39 | +0.07 (+5.30%) | 263,592,977 |
| 16 May 2024 | CNY | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.06 (+4.76%) | 11,388,422 |
| 15 May 2024 | CNY | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.06 (+5%) | 88,248,588 |
| 14 May 2024 | CNY | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.06 (+5.26%) | 5,615,635 |
| 13 May 2024 | CNY | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.05 (+4.59%) | 78,998,608 |
