| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 1.096 | 1.106 | 1.095 | 1.106 | 1.106 | +0.011 (+1.00%) | 993,001 |
| 6 Jun 2024 | CNY | 1.092 | 1.103 | 1.09 | 1.095 | 1.095 | +0.004 (+0.37%) | 786,001 |
| 5 Jun 2024 | CNY | 1.104 | 1.105 | 1.091 | 1.091 | 1.091 | -0.015 (-1.36%) | 1,092,800 |
| 4 Jun 2024 | CNY | 1.095 | 1.106 | 1.095 | 1.106 | 1.106 | +0.002 (+0.18%) | 608,200 |
| 3 Jun 2024 | CNY | 1.115 | 1.115 | 1.097 | 1.104 | 1.104 | -0.013 (-1.16%) | 3,782,300 |
| 31 May 2024 | CNY | 1.11 | 1.12 | 1.11 | 1.117 | 1.117 | +0.004 (+0.36%) | 3,882,500 |
| 30 May 2024 | CNY | 1.121 | 1.131 | 1.112 | 1.113 | 1.113 | -0.009 (-0.80%) | 4,466,800 |
| 29 May 2024 | CNY | 1.12 | 1.132 | 1.12 | 1.122 | 1.122 | -0.001 (-0.09%) | 2,603,600 |
| 28 May 2024 | CNY | 1.127 | 1.128 | 1.119 | 1.123 | 1.123 | -0.001 (-0.09%) | 1,781,900 |
| 27 May 2024 | CNY | 1.107 | 1.127 | 1.104 | 1.124 | 1.124 | +0.02 (+1.81%) | 2,102,700 |
| 24 May 2024 | CNY | 1.108 | 1.118 | 1.101 | 1.104 | 1.104 | -0.003 (-0.27%) | 1,164,700 |
| 23 May 2024 | CNY | 1.119 | 1.119 | 1.104 | 1.107 | 1.107 | -0.011 (-0.98%) | 1,666,900 |
| 22 May 2024 | CNY | 1.122 | 1.127 | 1.116 | 1.118 | 1.118 | -0.004 (-0.36%) | 1,960,601 |
| 21 May 2024 | CNY | 1.116 | 1.123 | 1.116 | 1.122 | 1.122 | +0.002 (+0.18%) | 716,500 |
| 20 May 2024 | CNY | 1.095 | 1.122 | 1.095 | 1.12 | 1.12 | +0.016 (+1.45%) | 2,199,643 |
| 17 May 2024 | CNY | 1.098 | 1.104 | 1.095 | 1.104 | 1.104 | +0.007 (+0.64%) | 1,362,700 |
| 16 May 2024 | CNY | 1.1 | 1.103 | 1.096 | 1.097 | 1.097 | -0.003 (-0.27%) | 1,787,100 |
| 15 May 2024 | CNY | 1.097 | 1.104 | 1.093 | 1.1 | 1.1 | +0.002 (+0.18%) | 3,785,500 |
| 14 May 2024 | CNY | 1.095 | 1.11 | 1.094 | 1.098 | 1.098 | -0.005 (-0.45%) | 2,784,514 |
| 13 May 2024 | CNY | 1.101 | 1.104 | 1.088 | 1.103 | 1.103 | +0.002 (+0.18%) | 4,094,800 |
| 10 May 2024 | CNY | 1.091 | 1.101 | 1.087 | 1.101 | 1.101 | +0.011 (+1.01%) | 4,052,100 |
| 9 May 2024 | CNY | 1.087 | 1.093 | 1.085 | 1.09 | 1.09 | +0.005 (+0.46%) | 3,459,300 |
| 8 May 2024 | CNY | 1.073 | 1.088 | 1.073 | 1.085 | 1.085 | +0.007 (+0.65%) | 7,116,400 |
| 7 May 2024 | CNY | 1.082 | 1.082 | 1.071 | 1.078 | 1.078 | -0.004 (-0.37%) | 2,544,907 |
| 6 May 2024 | CNY | 1.075 | 1.086 | 1.07 | 1.082 | 1.082 | +0.008 (+0.74%) | 4,457,201 |
| 30 Apr 2024 | CNY | 1.066 | 1.076 | 1.066 | 1.074 | 1.074 | +0.007 (+0.66%) | 4,328,000 |
| 29 Apr 2024 | CNY | 1.065 | 1.07 | 1.062 | 1.067 | 1.067 | -0.007 (-0.65%) | 1,629,600 |
| 26 Apr 2024 | CNY | 1.082 | 1.082 | 1.065 | 1.074 | 1.074 | -0.008 (-0.74%) | 2,161,700 |
| 25 Apr 2024 | CNY | 1.072 | 1.082 | 1.07 | 1.082 | 1.082 | +0.005 (+0.46%) | 760,600 |
| 24 Apr 2024 | CNY | 1.082 | 1.082 | 1.065 | 1.077 | 1.077 | -0.001 (-0.09%) | 3,453,600 |
