| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2024 | CNY | 0.846 | 0.85 | 0.844 | 0.844 | 0.844 | -0.001 (-0.12%) | 1,135,400 |
| 29 May 2024 | CNY | 0.852 | 0.852 | 0.845 | 0.845 | 0.845 | -0.003 (-0.35%) | 1,279,500 |
| 28 May 2024 | CNY | 0.847 | 0.852 | 0.847 | 0.848 | 0.848 | -0.004 (-0.47%) | 155,300 |
| 27 May 2024 | CNY | 0.844 | 0.852 | 0.843 | 0.852 | 0.852 | +0.007 (+0.83%) | 913,000 |
| 24 May 2024 | CNY | 0.854 | 0.854 | 0.845 | 0.845 | 0.845 | -0.006 (-0.71%) | 888,700 |
| 23 May 2024 | CNY | 0.862 | 0.862 | 0.85 | 0.851 | 0.851 | -0.017 (-1.96%) | 434,290 |
| 22 May 2024 | CNY | 0.864 | 0.872 | 0.864 | 0.868 | 0.868 | -0.002 (-0.23%) | 355,390 |
| 21 May 2024 | CNY | 0.87 | 0.872 | 0.869 | 0.87 | 0.87 | -0.005 (-0.57%) | 1,169,600 |
| 20 May 2024 | CNY | 0.874 | 0.877 | 0.868 | 0.875 | 0.875 | +0.001 (+0.11%) | 926,200 |
| 17 May 2024 | CNY | 0.858 | 0.874 | 0.858 | 0.874 | 0.874 | +0.008 (+0.92%) | 719,100 |
| 16 May 2024 | CNY | 0.872 | 0.872 | 0.866 | 0.866 | 0.866 | -0.005 (-0.57%) | 390,100 |
| 15 May 2024 | CNY | 0.875 | 0.876 | 0.871 | 0.871 | 0.871 | -0.008 (-0.91%) | 785,100 |
| 14 May 2024 | CNY | 0.885 | 0.885 | 0.878 | 0.879 | 0.879 | -0.002 (-0.23%) | 682,800 |
| 13 May 2024 | CNY | 0.876 | 0.884 | 0.875 | 0.881 | 0.881 | -0.003 (-0.34%) | 1,778,600 |
| 10 May 2024 | CNY | 0.881 | 0.884 | 0.875 | 0.884 | 0.884 | +0.001 (+0.11%) | 1,746,100 |
| 9 May 2024 | CNY | 0.871 | 0.884 | 0.871 | 0.883 | 0.883 | +0.012 (+1.38%) | 1,183,500 |
| 8 May 2024 | CNY | 0.871 | 0.874 | 0.869 | 0.871 | 0.871 | -0.008 (-0.91%) | 4,050,000 |
| 7 May 2024 | CNY | 0.883 | 0.883 | 0.877 | 0.879 | 0.879 | -0.001 (-0.11%) | 1,294,700 |
| 6 May 2024 | CNY | 0.866 | 0.881 | 0.866 | 0.88 | 0.88 | +0.012 (+1.38%) | 928,419 |
| 30 Apr 2024 | CNY | 0.871 | 0.873 | 0.866 | 0.868 | 0.868 | -0.001 (-0.12%) | 1,999,500 |
| 29 Apr 2024 | CNY | 0.859 | 0.87 | 0.859 | 0.869 | 0.869 | +0.015 (+1.76%) | 1,425,300 |
| 26 Apr 2024 | CNY | 0.843 | 0.855 | 0.842 | 0.854 | 0.854 | +0.015 (+1.79%) | 1,786,300 |
| 25 Apr 2024 | CNY | 0.834 | 0.843 | 0.833 | 0.839 | 0.839 | +0.001 (+0.12%) | 1,947,000 |
| 24 Apr 2024 | CNY | 0.832 | 0.838 | 0.832 | 0.838 | 0.838 | +0.002 (+0.24%) | 1,322,200 |
| 23 Apr 2024 | CNY | 0.841 | 0.841 | 0.833 | 0.836 | 0.836 | -0.005 (-0.59%) | 3,198,800 |
| 22 Apr 2024 | CNY | 0.838 | 0.847 | 0.838 | 0.841 | 0.841 | -0.004 (-0.47%) | 2,512,600 |
| 19 Apr 2024 | CNY | 0.847 | 0.849 | 0.845 | 0.845 | 0.845 | -0.007 (-0.82%) | 5,111,400 |
| 18 Apr 2024 | CNY | 0.844 | 0.866 | 0.844 | 0.852 | 0.852 | +0.004 (+0.47%) | 3,513,000 |
| 17 Apr 2024 | CNY | 0.831 | 0.848 | 0.831 | 0.848 | 0.848 | +0.009 (+1.07%) | 1,703,600 |
| 16 Apr 2024 | CNY | 0.846 | 0.846 | 0.835 | 0.839 | 0.839 | -0.009 (-1.06%) | 3,227,600 |
