| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 0.866 | 0.874 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 6,820,809 |
| 17 Jun 2024 | CNY | 0.848 | 0.866 | 0.84 | 0.865 | 0.865 | +0.017 (+2.00%) | 10,170,800 |
| 14 Jun 2024 | CNY | 0.855 | 0.855 | 0.84 | 0.848 | 0.848 | -0.004 (-0.47%) | 4,948,702 |
| 13 Jun 2024 | CNY | 0.843 | 0.861 | 0.843 | 0.852 | 0.852 | +0.01 (+1.19%) | 11,745,100 |
| 12 Jun 2024 | CNY | 0.845 | 0.854 | 0.84 | 0.842 | 0.842 | -0.001 (-0.12%) | 8,222,400 |
| 11 Jun 2024 | CNY | 0.819 | 0.843 | 0.817 | 0.843 | 0.843 | +0.027 (+3.31%) | 14,003,800 |
| 7 Jun 2024 | CNY | 0.816 | 0.828 | 0.807 | 0.816 | 0.816 | +0.001 (+0.12%) | 7,988,715 |
| 6 Jun 2024 | CNY | 0.822 | 0.832 | 0.814 | 0.815 | 0.815 | -0.006 (-0.73%) | 10,670,500 |
| 5 Jun 2024 | CNY | 0.806 | 0.829 | 0.806 | 0.821 | 0.821 | +0.009 (+1.11%) | 9,672,233 |
| 4 Jun 2024 | CNY | 0.814 | 0.815 | 0.803 | 0.812 | 0.812 | -0.001 (-0.12%) | 6,293,300 |
| 3 Jun 2024 | CNY | 0.802 | 0.816 | 0.799 | 0.813 | 0.813 | +0.014 (+1.75%) | 13,219,000 |
| 31 May 2024 | CNY | 0.802 | 0.81 | 0.799 | 0.799 | 0.799 | -0.003 (-0.37%) | 6,976,823 |
| 30 May 2024 | CNY | 0.785 | 0.803 | 0.777 | 0.802 | 0.802 | +0.017 (+2.17%) | 10,939,920 |
| 29 May 2024 | CNY | 0.79 | 0.8 | 0.782 | 0.785 | 0.785 | -0.01 (-1.26%) | 4,992,303 |
| 28 May 2024 | CNY | 0.791 | 0.813 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 11,885,100 |
| 27 May 2024 | CNY | 0.769 | 0.79 | 0.755 | 0.79 | 0.79 | +0.021 (+2.73%) | 10,878,500 |
| 24 May 2024 | CNY | 0.783 | 0.786 | 0.766 | 0.769 | 0.769 | -0.015 (-1.91%) | 8,682,935 |
| 23 May 2024 | CNY | 0.798 | 0.798 | 0.784 | 0.784 | 0.784 | -0.015 (-1.88%) | 6,078,700 |
| 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 |
