| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 1.38 | 1.38 | 1.2 | 1.22 | 1.22 | -0.11 (-8.27%) | 100,178,729 |
| 24 May 2024 | CNY | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 29,228,878 |
| 23 May 2024 | CNY | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 47,015,423 |
| 22 May 2024 | CNY | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 47,449,269 |
| 21 May 2024 | CNY | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 34,331,472 |
| 20 May 2024 | CNY | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 25,002,447 |
| 17 May 2024 | CNY | 1.4 | 1.44 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 29,343,150 |
| 16 May 2024 | CNY | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 32,902,582 |
| 15 May 2024 | CNY | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 31,004,753 |
| 14 May 2024 | CNY | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 33,096,197 |
| 13 May 2024 | CNY | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 40,741,153 |
| 10 May 2024 | CNY | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 31,143,865 |
| 9 May 2024 | CNY | 1.42 | 1.54 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 63,503,842 |
| 8 May 2024 | CNY | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 23,188,545 |
| 7 May 2024 | CNY | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 25,034,496 |
| 6 May 2024 | CNY | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 31,665,073 |
| 30 Apr 2024 | CNY | 1.5 | 1.51 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 47,906,585 |
| 29 Apr 2024 | CNY | 1.41 | 1.5 | 1.4 | 1.49 | 1.49 | +0.07 (+4.93%) | 55,123,612 |
| 26 Apr 2024 | CNY | 1.4 | 1.43 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 52,339,545 |
| 25 Apr 2024 | CNY | 1.42 | 1.46 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 53,011,139 |
| 24 Apr 2024 | CNY | 1.57 | 1.63 | 1.4 | 1.45 | 1.45 | -0.09 (-5.84%) | 110,284,947 |
| 23 Apr 2024 | CNY | 1.56 | 1.58 | 1.48 | 1.54 | 1.54 | 0.0 (0.0%) | 81,268,126 |
| 22 Apr 2024 | CNY | 1.4 | 1.54 | 1.36 | 1.54 | 1.54 | +0.14 (+10.00%) | 55,107,233 |
| 19 Apr 2024 | CNY | 1.42 | 1.44 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 28,538,836 |
| 18 Apr 2024 | CNY | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 33,594,654 |
| 17 Apr 2024 | CNY | 1.33 | 1.44 | 1.33 | 1.43 | 1.43 | +0.08 (+5.93%) | 48,013,396 |
| 16 Apr 2024 | CNY | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -0.15 (-10%) | 51,593,794 |
| 15 Apr 2024 | CNY | 1.59 | 1.61 | 1.47 | 1.5 | 1.5 | -0.1 (-6.25%) | 52,906,688 |
| 12 Apr 2024 | CNY | 1.66 | 1.67 | 1.59 | 1.6 | 1.6 | -0.06 (-3.61%) | 41,521,085 |
| 11 Apr 2024 | CNY | 1.63 | 1.71 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 43,200,032 |
