| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 0.789 | 0.799 | 0.787 | 0.799 | 0.799 | 0.0 (0.0%) | 7,023,902 |
| 21 May 2024 | CNY | 0.801 | 0.801 | 0.794 | 0.799 | 0.799 | -0.002 (-0.25%) | 5,828,020 |
| 20 May 2024 | CNY | 0.796 | 0.806 | 0.79 | 0.801 | 0.801 | +0.006 (+0.75%) | 8,687,205 |
| 17 May 2024 | CNY | 0.79 | 0.795 | 0.782 | 0.795 | 0.795 | +0.002 (+0.25%) | 7,229,100 |
| 16 May 2024 | CNY | 0.788 | 0.795 | 0.784 | 0.793 | 0.793 | +0.006 (+0.76%) | 6,659,148 |
| 15 May 2024 | CNY | 0.801 | 0.801 | 0.787 | 0.787 | 0.787 | -0.01 (-1.25%) | 4,451,900 |
| 14 May 2024 | CNY | 0.794 | 0.807 | 0.793 | 0.797 | 0.797 | -0.003 (-0.37%) | 5,913,600 |
| 13 May 2024 | CNY | 0.801 | 0.81 | 0.791 | 0.8 | 0.8 | -0.006 (-0.74%) | 7,230,300 |
| 10 May 2024 | CNY | 0.818 | 0.822 | 0.803 | 0.806 | 0.806 | -0.012 (-1.47%) | 7,770,669 |
| 9 May 2024 | CNY | 0.804 | 0.822 | 0.804 | 0.818 | 0.818 | +0.015 (+1.87%) | 14,570,000 |
| 8 May 2024 | CNY | 0.812 | 0.815 | 0.803 | 0.803 | 0.803 | -0.012 (-1.47%) | 3,113,500 |
| 7 May 2024 | CNY | 0.818 | 0.826 | 0.814 | 0.815 | 0.815 | -0.003 (-0.37%) | 5,727,505 |
| 6 May 2024 | CNY | 0.82 | 0.832 | 0.818 | 0.818 | 0.818 | +0.005 (+0.62%) | 6,690,403 |
| 30 Apr 2024 | CNY | 0.823 | 0.823 | 0.811 | 0.813 | 0.813 | -0.009 (-1.09%) | 5,610,102 |
| 29 Apr 2024 | CNY | 0.793 | 0.824 | 0.793 | 0.822 | 0.822 | +0.032 (+4.05%) | 11,187,010 |
| 26 Apr 2024 | CNY | 0.768 | 0.795 | 0.768 | 0.79 | 0.79 | +0.016 (+2.07%) | 11,053,210 |
| 25 Apr 2024 | CNY | 0.773 | 0.784 | 0.755 | 0.774 | 0.774 | +0.001 (+0.13%) | 6,986,530 |
| 24 Apr 2024 | CNY | 0.765 | 0.773 | 0.759 | 0.773 | 0.773 | +0.016 (+2.11%) | 14,419,590 |
| 23 Apr 2024 | CNY | 0.765 | 0.766 | 0.753 | 0.757 | 0.757 | -0.004 (-0.53%) | 6,776,855 |
| 22 Apr 2024 | CNY | 0.755 | 0.765 | 0.745 | 0.761 | 0.761 | -0.002 (-0.26%) | 6,911,800 |
| 19 Apr 2024 | CNY | 0.776 | 0.778 | 0.76 | 0.763 | 0.763 | -0.02 (-2.55%) | 10,678,700 |
| 18 Apr 2024 | CNY | 0.783 | 0.797 | 0.778 | 0.783 | 0.783 | -0.008 (-1.01%) | 5,967,900 |
| 17 Apr 2024 | CNY | 0.766 | 0.793 | 0.766 | 0.791 | 0.791 | +0.022 (+2.86%) | 9,775,911 |
| 16 Apr 2024 | CNY | 0.786 | 0.792 | 0.75 | 0.769 | 0.769 | -0.017 (-2.16%) | 13,182,600 |
| 15 Apr 2024 | CNY | 0.782 | 0.791 | 0.772 | 0.786 | 0.786 | +0.011 (+1.42%) | 7,450,361 |
| 12 Apr 2024 | CNY | 0.769 | 0.785 | 0.769 | 0.775 | 0.775 | +0.007 (+0.91%) | 17,139,100 |
| 11 Apr 2024 | CNY | 0.761 | 0.782 | 0.761 | 0.768 | 0.768 | -0.001 (-0.13%) | 8,058,500 |
| 10 Apr 2024 | CNY | 0.784 | 0.784 | 0.765 | 0.769 | 0.769 | -0.022 (-2.78%) | 15,818,720 |
| 9 Apr 2024 | CNY | 0.792 | 0.792 | 0.777 | 0.791 | 0.791 | +0.006 (+0.76%) | 8,632,200 |
| 8 Apr 2024 | CNY | 0.803 | 0.803 | 0.785 | 0.785 | 0.785 | -0.021 (-2.61%) | 11,768,580 |
