| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 0.742 | 0.754 | 0.739 | 0.754 | 0.754 | +0.007 (+0.94%) | 513,643,495 |
| 25 Jun 2024 | CNY | 0.753 | 0.753 | 0.74 | 0.747 | 0.747 | -0.003 (-0.40%) | 16,102,402 |
| 24 Jun 2024 | CNY | 0.763 | 0.763 | 0.748 | 0.75 | 0.75 | -0.013 (-1.70%) | 13,624,615 |
| 21 Jun 2024 | CNY | 0.766 | 0.767 | 0.759 | 0.763 | 0.763 | +0.003 (+0.39%) | 12,996,209 |
| 20 Jun 2024 | CNY | 0.767 | 0.772 | 0.76 | 0.76 | 0.76 | -0.011 (-1.43%) | 23,014,480 |
| 19 Jun 2024 | CNY | 0.777 | 0.777 | 0.768 | 0.771 | 0.771 | -0.006 (-0.77%) | 17,377,205 |
| 18 Jun 2024 | CNY | 0.772 | 0.779 | 0.772 | 0.777 | 0.777 | +0.005 (+0.65%) | 17,654,902 |
| 17 Jun 2024 | CNY | 0.773 | 0.775 | 0.77 | 0.772 | 0.772 | -0.004 (-0.52%) | 11,483,314 |
| 14 Jun 2024 | CNY | 0.769 | 0.777 | 0.766 | 0.776 | 0.776 | +0.007 (+0.91%) | 21,031,009 |
| 13 Jun 2024 | CNY | 0.774 | 0.774 | 0.767 | 0.769 | 0.769 | -0.006 (-0.77%) | 13,876,223 |
| 12 Jun 2024 | CNY | 0.774 | 0.776 | 0.772 | 0.775 | 0.775 | +0.001 (+0.13%) | 12,712,117 |
| 11 Jun 2024 | CNY | 0.77 | 0.776 | 0.766 | 0.774 | 0.774 | +0.001 (+0.13%) | 16,110,470 |
| 7 Jun 2024 | CNY | 0.78 | 0.78 | 0.768 | 0.773 | 0.773 | -0.004 (-0.51%) | 19,730,106 |
| 6 Jun 2024 | CNY | 0.783 | 0.785 | 0.774 | 0.777 | 0.777 | -0.003 (-0.38%) | 17,731,070 |
| 5 Jun 2024 | CNY | 0.788 | 0.788 | 0.779 | 0.78 | 0.78 | -0.008 (-1.02%) | 10,720,301 |
| 4 Jun 2024 | CNY | 0.778 | 0.79 | 0.775 | 0.788 | 0.788 | +0.01 (+1.29%) | 15,209,112 |
| 3 Jun 2024 | CNY | 0.781 | 0.784 | 0.774 | 0.778 | 0.778 | -0.004 (-0.51%) | 19,452,542 |
| 31 May 2024 | CNY | 0.783 | 0.79 | 0.781 | 0.782 | 0.782 | +0.001 (+0.13%) | 9,157,702 |
| 30 May 2024 | CNY | 0.782 | 0.789 | 0.78 | 0.781 | 0.781 | -0.004 (-0.51%) | 15,137,936 |
| 29 May 2024 | CNY | 0.783 | 0.789 | 0.781 | 0.785 | 0.785 | +0.002 (+0.26%) | 12,759,202 |
| 28 May 2024 | CNY | 0.789 | 0.789 | 0.781 | 0.783 | 0.783 | -0.006 (-0.76%) | 12,592,555 |
| 27 May 2024 | CNY | 0.779 | 0.789 | 0.778 | 0.789 | 0.789 | +0.01 (+1.28%) | 21,393,089 |
| 24 May 2024 | CNY | 0.785 | 0.793 | 0.779 | 0.779 | 0.779 | -0.009 (-1.14%) | 12,874,220 |
| 23 May 2024 | CNY | 0.8 | 0.8 | 0.783 | 0.788 | 0.788 | -0.012 (-1.50%) | 17,706,800 |
| 22 May 2024 | CNY | 0.802 | 0.803 | 0.797 | 0.8 | 0.8 | -0.002 (-0.25%) | 9,947,091 |
| 21 May 2024 | CNY | 0.801 | 0.805 | 0.798 | 0.802 | 0.802 | -0.005 (-0.62%) | 10,507,890 |
| 20 May 2024 | CNY | 0.802 | 0.808 | 0.801 | 0.807 | 0.807 | +0.005 (+0.62%) | 23,762,320 |
| 17 May 2024 | CNY | 0.79 | 0.802 | 0.79 | 0.802 | 0.802 | +0.007 (+0.88%) | 21,968,508 |
| 16 May 2024 | CNY | 0.796 | 0.8 | 0.789 | 0.795 | 0.795 | -0.001 (-0.13%) | 14,433,719 |
| 15 May 2024 | CNY | 0.806 | 0.806 | 0.795 | 0.796 | 0.796 | -0.007 (-0.87%) | 33,288,700 |
