| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 0.722 | 0.727 | 0.716 | 0.717 | 0.717 | -0.003 (-0.42%) | 4,124,100 |
| 30 May 2024 | CNY | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 5,614,200 |
| 29 May 2024 | CNY | 0.721 | 0.721 | 0.712 | 0.715 | 0.715 | +0.001 (+0.14%) | 1,039,200 |
| 28 May 2024 | CNY | 0.719 | 0.722 | 0.712 | 0.714 | 0.714 | -0.006 (-0.83%) | 2,990,800 |
| 27 May 2024 | CNY | 0.715 | 0.72 | 0.707 | 0.72 | 0.72 | +0.007 (+0.98%) | 4,288,700 |
| 24 May 2024 | CNY | 0.729 | 0.732 | 0.713 | 0.713 | 0.713 | -0.014 (-1.93%) | 5,886,200 |
| 23 May 2024 | CNY | 0.738 | 0.738 | 0.727 | 0.727 | 0.727 | -0.009 (-1.22%) | 6,594,700 |
| 22 May 2024 | CNY | 0.728 | 0.737 | 0.725 | 0.736 | 0.736 | +0.009 (+1.24%) | 3,777,300 |
| 21 May 2024 | CNY | 0.732 | 0.732 | 0.726 | 0.727 | 0.727 | -0.005 (-0.68%) | 3,206,200 |
| 20 May 2024 | CNY | 0.732 | 0.736 | 0.728 | 0.732 | 0.732 | +0.003 (+0.41%) | 3,501,000 |
| 17 May 2024 | CNY | 0.725 | 0.729 | 0.721 | 0.729 | 0.729 | +0.003 (+0.41%) | 5,523,600 |
| 16 May 2024 | CNY | 0.726 | 0.733 | 0.725 | 0.726 | 0.726 | +0.001 (+0.14%) | 4,197,700 |
| 15 May 2024 | CNY | 0.734 | 0.734 | 0.724 | 0.725 | 0.725 | -0.006 (-0.82%) | 2,771,100 |
| 14 May 2024 | CNY | 0.74 | 0.74 | 0.73 | 0.731 | 0.731 | -0.002 (-0.27%) | 2,978,300 |
| 13 May 2024 | CNY | 0.736 | 0.74 | 0.73 | 0.733 | 0.733 | -0.005 (-0.68%) | 2,884,200 |
| 10 May 2024 | CNY | 0.749 | 0.749 | 0.737 | 0.738 | 0.738 | -0.01 (-1.34%) | 2,836,800 |
| 9 May 2024 | CNY | 0.742 | 0.749 | 0.739 | 0.748 | 0.748 | +0.012 (+1.63%) | 4,031,100 |
| 8 May 2024 | CNY | 0.753 | 0.753 | 0.736 | 0.736 | 0.736 | -0.012 (-1.60%) | 3,408,800 |
| 7 May 2024 | CNY | 0.752 | 0.753 | 0.745 | 0.748 | 0.748 | -0.004 (-0.53%) | 3,749,200 |
| 6 May 2024 | CNY | 0.742 | 0.765 | 0.742 | 0.752 | 0.752 | +0.013 (+1.76%) | 2,317,400 |
| 30 Apr 2024 | CNY | 0.749 | 0.749 | 0.739 | 0.739 | 0.739 | -0.008 (-1.07%) | 3,588,700 |
| 29 Apr 2024 | CNY | 0.736 | 0.753 | 0.722 | 0.747 | 0.747 | +0.025 (+3.46%) | 6,337,000 |
| 26 Apr 2024 | CNY | 0.705 | 0.723 | 0.703 | 0.722 | 0.722 | +0.023 (+3.29%) | 4,725,500 |
| 25 Apr 2024 | CNY | 0.699 | 0.705 | 0.695 | 0.699 | 0.699 | -0.004 (-0.57%) | 2,977,400 |
| 24 Apr 2024 | CNY | 0.698 | 0.704 | 0.696 | 0.703 | 0.703 | +0.006 (+0.86%) | 1,922,900 |
| 23 Apr 2024 | CNY | 0.702 | 0.703 | 0.692 | 0.697 | 0.697 | -0.002 (-0.29%) | 2,513,400 |
| 22 Apr 2024 | CNY | 0.688 | 0.711 | 0.688 | 0.699 | 0.699 | -0.003 (-0.43%) | 1,524,200 |
| 19 Apr 2024 | CNY | 0.717 | 0.717 | 0.696 | 0.702 | 0.702 | -0.013 (-1.82%) | 1,333,000 |
| 18 Apr 2024 | CNY | 0.726 | 0.726 | 0.709 | 0.715 | 0.715 | -0.004 (-0.56%) | 3,213,300 |
| 17 Apr 2024 | CNY | 0.711 | 0.72 | 0.71 | 0.719 | 0.719 | +0.011 (+1.55%) | 3,799,100 |
