| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 1.014 | 1.018 | 1.008 | 1.009 | 1.009 | -0.003 (-0.30%) | 136,724,032 |
| 30 May 2024 | CNY | 1.019 | 1.021 | 1.01 | 1.012 | 1.012 | -0.006 (-0.59%) | 84,448,500 |
| 29 May 2024 | CNY | 1.015 | 1.024 | 1.015 | 1.018 | 1.018 | +0.003 (+0.30%) | 112,136,500 |
| 28 May 2024 | CNY | 1.021 | 1.023 | 1.014 | 1.015 | 1.015 | -0.008 (-0.78%) | 130,850,800 |
| 27 May 2024 | CNY | 1.018 | 1.023 | 1.015 | 1.023 | 1.023 | +0.007 (+0.69%) | 192,503,500 |
| 24 May 2024 | CNY | 1.022 | 1.028 | 1.013 | 1.016 | 1.016 | -0.01 (-0.97%) | 97,871,910 |
| 23 May 2024 | CNY | 1.036 | 1.036 | 1.022 | 1.026 | 1.026 | -0.012 (-1.16%) | 139,931,700 |
| 22 May 2024 | CNY | 1.037 | 1.039 | 1.033 | 1.038 | 1.038 | +0.001 (+0.10%) | 87,915,900 |
| 21 May 2024 | CNY | 1.041 | 1.042 | 1.032 | 1.037 | 1.037 | -0.005 (-0.48%) | 54,241,470 |
| 20 May 2024 | CNY | 1.039 | 1.048 | 1.038 | 1.042 | 1.042 | +0.002 (+0.19%) | 80,754,650 |
| 17 May 2024 | CNY | 1.025 | 1.04 | 1.023 | 1.04 | 1.04 | +0.015 (+1.46%) | 138,936,000 |
| 16 May 2024 | CNY | 1.019 | 1.03 | 1.019 | 1.025 | 1.025 | +0.006 (+0.59%) | 97,257,120 |
| 15 May 2024 | CNY | 1.027 | 1.032 | 1.018 | 1.019 | 1.019 | -0.008 (-0.78%) | 61,319,640 |
| 14 May 2024 | CNY | 1.035 | 1.036 | 1.025 | 1.027 | 1.027 | -0.004 (-0.39%) | 108,836,800 |
| 13 May 2024 | CNY | 1.026 | 1.035 | 1.024 | 1.031 | 1.031 | -0.004 (-0.39%) | 76,030,760 |
| 10 May 2024 | CNY | 1.036 | 1.04 | 1.029 | 1.035 | 1.035 | -0.001 (-0.10%) | 120,040,800 |
| 9 May 2024 | CNY | 1.024 | 1.036 | 1.023 | 1.036 | 1.036 | +0.011 (+1.07%) | 141,100,200 |
| 8 May 2024 | CNY | 1.035 | 1.035 | 1.025 | 1.025 | 1.025 | -0.01 (-0.97%) | 87,628,850 |
| 7 May 2024 | CNY | 1.034 | 1.038 | 1.031 | 1.035 | 1.035 | +0.001 (+0.10%) | 153,170,600 |
| 6 May 2024 | CNY | 1.022 | 1.036 | 1.022 | 1.034 | 1.034 | +0.018 (+1.77%) | 95,824,580 |
| 30 Apr 2024 | CNY | 1.022 | 1.022 | 1.015 | 1.016 | 1.016 | -0.004 (-0.39%) | 148,414,500 |
| 29 Apr 2024 | CNY | 1.007 | 1.03 | 1.005 | 1.02 | 1.02 | +0.012 (+1.19%) | 195,954,400 |
| 26 Apr 2024 | CNY | 0.988 | 1.012 | 0.988 | 1.008 | 1.008 | +0.016 (+1.61%) | 207,513,300 |
| 25 Apr 2024 | CNY | 0.989 | 0.995 | 0.983 | 0.992 | 0.992 | +0.003 (+0.30%) | 187,396,400 |
| 24 Apr 2024 | CNY | 0.988 | 0.992 | 0.983 | 0.989 | 0.989 | +0.002 (+0.20%) | 67,958,330 |
| 23 Apr 2024 | CNY | 0.994 | 0.995 | 0.984 | 0.987 | 0.987 | -0.007 (-0.70%) | 123,912,500 |
| 22 Apr 2024 | CNY | 0.993 | 1.002 | 0.992 | 0.994 | 0.994 | -0.001 (-0.10%) | 103,832,100 |
| 19 Apr 2024 | CNY | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.006 (-0.60%) | 96,761,450 |
| 18 Apr 2024 | CNY | 1 | 1.01 | 0.996 | 1.001 | 1.001 | +0.001 (+0.10%) | 249,094,000 |
| 17 Apr 2024 | CNY | 0.99 | 1 | 0.983 | 1 | 1 | +0.012 (+1.21%) | 87,668,940 |
