| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 1.194 | 1.197 | 1.183 | 1.196 | 1.196 | +0.003 (+0.25%) | 19,841,800 |
| 1 Jul 2024 | CNY | 1.172 | 1.194 | 1.162 | 1.193 | 1.193 | +0.028 (+2.40%) | 23,255,802 |
| 28 Jun 2024 | CNY | 1.146 | 1.171 | 1.137 | 1.165 | 1.165 | +0.023 (+2.01%) | 16,132,700 |
| 27 Jun 2024 | CNY | 1.15 | 1.156 | 1.14 | 1.142 | 1.142 | -0.009 (-0.78%) | 12,813,500 |
| 26 Jun 2024 | CNY | 1.147 | 1.151 | 1.131 | 1.151 | 1.151 | +0.004 (+0.35%) | 14,196,502 |
| 25 Jun 2024 | CNY | 1.151 | 1.153 | 1.139 | 1.147 | 1.147 | -0.006 (-0.52%) | 17,436,801 |
| 24 Jun 2024 | CNY | 1.152 | 1.161 | 1.147 | 1.153 | 1.153 | -0.001 (-0.09%) | 12,059,900 |
| 21 Jun 2024 | CNY | 1.15 | 1.16 | 1.146 | 1.154 | 1.154 | +0.002 (+0.17%) | 16,407,803 |
| 20 Jun 2024 | CNY | 1.157 | 1.157 | 1.147 | 1.152 | 1.152 | -0.005 (-0.43%) | 13,284,400 |
| 19 Jun 2024 | CNY | 1.158 | 1.163 | 1.153 | 1.157 | 1.157 | -0.003 (-0.26%) | 15,442,000 |
| 18 Jun 2024 | CNY | 1.161 | 1.164 | 1.148 | 1.16 | 1.16 | -0.002 (-0.17%) | 16,277,100 |
| 17 Jun 2024 | CNY | 1.162 | 1.18 | 1.16 | 1.162 | 1.162 | -0.015 (-1.27%) | 17,319,300 |
| 14 Jun 2024 | CNY | 1.195 | 1.195 | 1.169 | 1.177 | 1.177 | -0.018 (-1.51%) | 17,500,500 |
| 13 Jun 2024 | CNY | 1.192 | 1.203 | 1.187 | 1.195 | 1.195 | +0.005 (+0.42%) | 13,325,301 |
| 12 Jun 2024 | CNY | 1.183 | 1.192 | 1.174 | 1.19 | 1.19 | +0.006 (+0.51%) | 17,158,001 |
| 11 Jun 2024 | CNY | 1.203 | 1.203 | 1.172 | 1.184 | 1.184 | -0.007 (-0.59%) | 16,243,200 |
| 7 Jun 2024 | CNY | 1.174 | 1.195 | 1.174 | 1.191 | 1.191 | +0.017 (+1.45%) | 19,048,300 |
| 6 Jun 2024 | CNY | 1.178 | 1.19 | 1.171 | 1.174 | 1.174 | -0.004 (-0.34%) | 15,167,900 |
| 5 Jun 2024 | CNY | 1.179 | 1.186 | 1.177 | 1.178 | 1.178 | -0.007 (-0.59%) | 13,427,900 |
| 4 Jun 2024 | CNY | 1.165 | 1.185 | 1.159 | 1.185 | 1.185 | +0.02 (+1.72%) | 20,033,800 |
| 3 Jun 2024 | CNY | 1.165 | 1.173 | 1.159 | 1.165 | 1.165 | +0.001 (+0.09%) | 16,600,800 |
| 31 May 2024 | CNY | 1.162 | 1.175 | 1.16 | 1.164 | 1.164 | -0.003 (-0.26%) | 14,727,800 |
| 30 May 2024 | CNY | 1.184 | 1.191 | 1.164 | 1.167 | 1.167 | -0.018 (-1.52%) | 14,826,900 |
| 29 May 2024 | CNY | 1.186 | 1.19 | 1.166 | 1.185 | 1.185 | -0.003 (-0.25%) | 19,200,309 |
| 28 May 2024 | CNY | 1.16 | 1.195 | 1.16 | 1.188 | 1.188 | +0.022 (+1.89%) | 26,881,604 |
| 27 May 2024 | CNY | 1.163 | 1.17 | 1.15 | 1.166 | 1.166 | +0.012 (+1.04%) | 22,486,700 |
| 24 May 2024 | CNY | 1.129 | 1.162 | 1.129 | 1.154 | 1.154 | +0.025 (+2.21%) | 25,816,200 |
| 23 May 2024 | CNY | 1.135 | 1.141 | 1.126 | 1.129 | 1.129 | -0.012 (-1.05%) | 12,411,400 |
| 22 May 2024 | CNY | 1.139 | 1.151 | 1.138 | 1.141 | 1.141 | +0.002 (+0.18%) | 14,008,501 |
| 21 May 2024 | CNY | 1.144 | 1.145 | 1.134 | 1.139 | 1.139 | -0.006 (-0.52%) | 13,719,700 |
