| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2024 | CNY | 0.79 | 0.797 | 0.786 | 0.786 | 0.786 | -0.004 (-0.51%) | 2,231,500 |
| 9 Jul 2024 | CNY | 0.774 | 0.793 | 0.766 | 0.79 | 0.79 | +0.013 (+1.67%) | 1,779,458 |
| 8 Jul 2024 | CNY | 0.791 | 0.791 | 0.774 | 0.777 | 0.777 | -0.019 (-2.39%) | 2,172,910 |
| 5 Jul 2024 | CNY | 0.784 | 0.8 | 0.784 | 0.796 | 0.796 | +0.005 (+0.63%) | 858,301 |
| 4 Jul 2024 | CNY | 0.806 | 0.809 | 0.787 | 0.791 | 0.791 | -0.019 (-2.35%) | 1,819,921 |
| 3 Jul 2024 | CNY | 0.813 | 0.816 | 0.808 | 0.81 | 0.81 | -0.009 (-1.10%) | 680,900 |
| 2 Jul 2024 | CNY | 0.836 | 0.836 | 0.816 | 0.819 | 0.819 | -0.012 (-1.44%) | 323,800 |
| 1 Jul 2024 | CNY | 0.81 | 0.831 | 0.808 | 0.831 | 0.831 | +0.02 (+2.47%) | 328,900 |
| 28 Jun 2024 | CNY | 0.814 | 0.824 | 0.811 | 0.811 | 0.811 | -0.001 (-0.12%) | 693,700 |
| 27 Jun 2024 | CNY | 0.824 | 0.824 | 0.806 | 0.812 | 0.812 | -0.011 (-1.34%) | 988,600 |
| 26 Jun 2024 | CNY | 0.796 | 0.825 | 0.796 | 0.823 | 0.823 | +0.019 (+2.36%) | 807,200 |
| 25 Jun 2024 | CNY | 0.806 | 0.813 | 0.8 | 0.804 | 0.804 | -0.004 (-0.50%) | 579,500 |
| 24 Jun 2024 | CNY | 0.826 | 0.828 | 0.808 | 0.808 | 0.808 | -0.026 (-3.12%) | 800,100 |
| 21 Jun 2024 | CNY | 0.834 | 0.839 | 0.833 | 0.834 | 0.834 | 0.0 (0.0%) | 253,900 |
| 20 Jun 2024 | CNY | 0.851 | 0.852 | 0.834 | 0.834 | 0.834 | -0.021 (-2.46%) | 917,000 |
| 19 Jun 2024 | CNY | 0.861 | 0.861 | 0.854 | 0.855 | 0.855 | -0.008 (-0.93%) | 1,348,005 |
| 18 Jun 2024 | CNY | 0.855 | 0.864 | 0.855 | 0.863 | 0.863 | +0.011 (+1.29%) | 1,459,400 |
| 17 Jun 2024 | CNY | 0.847 | 0.857 | 0.847 | 0.852 | 0.852 | -0.003 (-0.35%) | 1,243,600 |
| 14 Jun 2024 | CNY | 0.852 | 0.855 | 0.848 | 0.855 | 0.855 | +0.001 (+0.12%) | 1,884,100 |
| 13 Jun 2024 | CNY | 0.864 | 0.867 | 0.852 | 0.854 | 0.854 | -0.005 (-0.58%) | 5,373,600 |
| 12 Jun 2024 | CNY | 0.844 | 0.865 | 0.844 | 0.859 | 0.859 | +0.011 (+1.30%) | 2,432,700 |
| 11 Jun 2024 | CNY | 0.842 | 0.85 | 0.835 | 0.848 | 0.848 | +0.005 (+0.59%) | 2,454,401 |
| 7 Jun 2024 | CNY | 0.844 | 0.858 | 0.834 | 0.843 | 0.843 | +0.007 (+0.84%) | 3,509,700 |
| 6 Jun 2024 | CNY | 0.863 | 0.863 | 0.832 | 0.836 | 0.836 | -0.024 (-2.79%) | 3,770,600 |
| 5 Jun 2024 | CNY | 0.866 | 0.871 | 0.859 | 0.86 | 0.86 | -0.014 (-1.60%) | 909,100 |
| 4 Jun 2024 | CNY | 0.861 | 0.874 | 0.861 | 0.874 | 0.874 | +0.001 (+0.11%) | 321,100 |
| 3 Jun 2024 | CNY | 0.88 | 0.885 | 0.868 | 0.873 | 0.873 | -0.014 (-1.58%) | 1,095,590 |
| 31 May 2024 | CNY | 0.877 | 0.89 | 0.877 | 0.887 | 0.887 | +0.005 (+0.57%) | 71,490 |
| 30 May 2024 | CNY | 0.888 | 0.888 | 0.882 | 0.882 | 0.882 | -0.006 (-0.68%) | 1,538,700 |
| 29 May 2024 | CNY | 0.887 | 0.891 | 0.887 | 0.888 | 0.888 | +0.001 (+0.11%) | 1,784,300 |
