| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 13,828,342 |
| 30 May 2024 | CNY | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 22,457,942 |
| 29 May 2024 | CNY | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 16,797,251 |
| 28 May 2024 | CNY | 1.5 | 1.51 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 33,127,451 |
| 27 May 2024 | CNY | 1.51 | 1.52 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 20,246,700 |
| 24 May 2024 | CNY | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 31,875,700 |
| 23 May 2024 | CNY | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 32,631,100 |
| 22 May 2024 | CNY | 1.48 | 1.54 | 1.43 | 1.53 | 1.53 | -0.01 (-0.65%) | 66,108,950 |
| 21 May 2024 | CNY | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 33,480,300 |
| 20 May 2024 | CNY | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 27,995,472 |
| 17 May 2024 | CNY | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 26,718,850 |
| 16 May 2024 | CNY | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 34,946,200 |
| 15 May 2024 | CNY | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 39,251,245 |
| 14 May 2024 | CNY | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 40,396,299 |
| 13 May 2024 | CNY | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 42,118,500 |
| 10 May 2024 | CNY | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 37,153,700 |
| 9 May 2024 | CNY | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 48,060,100 |
| 8 May 2024 | CNY | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -0.07 (-4.29%) | 80,867,765 |
| 7 May 2024 | CNY | 1.61 | 1.72 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 138,971,112 |
| 6 May 2024 | CNY | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 119,855,433 |
| 30 Apr 2024 | CNY | 1.59 | 1.66 | 1.55 | 1.66 | 1.66 | +0.15 (+9.93%) | 162,806,636 |
| 29 Apr 2024 | CNY | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 38,588,773 |
| 26 Apr 2024 | CNY | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 24,125,400 |
| 25 Apr 2024 | CNY | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 20,361,800 |
| 24 Apr 2024 | CNY | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 17,795,700 |
| 23 Apr 2024 | CNY | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 25,264,500 |
| 22 Apr 2024 | CNY | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 30,937,695 |
| 19 Apr 2024 | CNY | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 20,203,795 |
| 18 Apr 2024 | CNY | 1.51 | 1.52 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 26,135,350 |
| 17 Apr 2024 | CNY | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 31,473,900 |
