| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 0.934 | 0.946 | 0.931 | 0.946 | 0.946 | +0.01 (+1.07%) | 109,436,100 |
| 13 Jun 2024 | CNY | 0.957 | 0.977 | 0.932 | 0.936 | 0.936 | -0.014 (-1.47%) | 1,760,800 |
| 12 Jun 2024 | CNY | 0.949 | 0.952 | 0.949 | 0.95 | 0.95 | +0.001 (+0.11%) | 612,500 |
| 11 Jun 2024 | CNY | 0.952 | 0.952 | 0.944 | 0.949 | 0.949 | -0.009 (-0.94%) | 6,077,000 |
| 7 Jun 2024 | CNY | 0.967 | 0.967 | 0.956 | 0.958 | 0.958 | -0.009 (-0.93%) | 19,600 |
| 6 Jun 2024 | CNY | 0.966 | 0.973 | 0.965 | 0.967 | 0.967 | +0.002 (+0.21%) | 5,480,500 |
| 5 Jun 2024 | CNY | 0.986 | 0.999 | 0.965 | 0.965 | 0.965 | -0.011 (-1.13%) | 5,411,400 |
| 4 Jun 2024 | CNY | 0.957 | 0.976 | 0.941 | 0.976 | 0.976 | +0.009 (+0.93%) | 1,427,900 |
| 3 Jun 2024 | CNY | 0.973 | 0.992 | 0.963 | 0.967 | 0.967 | +0.004 (+0.42%) | 794,201 |
| 31 May 2024 | CNY | 0.964 | 0.979 | 0.94 | 0.963 | 0.963 | -0.006 (-0.62%) | 1,237,290 |
| 30 May 2024 | CNY | 0.975 | 0.977 | 0.966 | 0.969 | 0.969 | -0.011 (-1.12%) | 4,491,000 |
| 29 May 2024 | CNY | 0.981 | 1.011 | 0.971 | 0.98 | 0.98 | -0.001 (-0.10%) | 1,920,700 |
| 28 May 2024 | CNY | 0.987 | 0.987 | 0.98 | 0.981 | 0.981 | -0.01 (-1.01%) | 1,670,300 |
| 27 May 2024 | CNY | 0.98 | 0.991 | 0.98 | 0.991 | 0.991 | +0.01 (+1.02%) | 2,595,200 |
| 24 May 2024 | CNY | 0.986 | 0.989 | 0.981 | 0.981 | 0.981 | -0.006 (-0.61%) | 2,601,100 |
| 23 May 2024 | CNY | 0.995 | 0.995 | 0.985 | 0.987 | 0.987 | -0.006 (-0.60%) | 956,300 |
| 22 May 2024 | CNY | 0.991 | 1.001 | 0.991 | 0.993 | 0.993 | +0.002 (+0.20%) | 2,105,200 |
| 21 May 2024 | CNY | 1 | 1.005 | 0.991 | 0.991 | 0.991 | -0.01 (-1.00%) | 1,757,700 |
| 20 May 2024 | CNY | 1.009 | 1.027 | 0.994 | 1.001 | 1.001 | +0.002 (+0.20%) | 3,521,300 |
| 17 May 2024 | CNY | 0.999 | 1.004 | 0.988 | 0.999 | 0.999 | 0.0 (0.0%) | 1,283,948 |
| 16 May 2024 | CNY | 0.994 | 1 | 0.992 | 0.999 | 0.999 | 0.0 (0.0%) | 1,113,300 |
| 15 May 2024 | CNY | 1.002 | 1.002 | 0.995 | 0.999 | 0.999 | 0.0 (0.0%) | 3,537,000 |
| 14 May 2024 | CNY | 1.005 | 1.005 | 0.995 | 0.999 | 0.999 | -0.006 (-0.60%) | 1,955,300 |
| 13 May 2024 | CNY | 0.995 | 1.007 | 0.995 | 1.005 | 1.005 | +0.001 (+0.10%) | 7,195,000 |
| 10 May 2024 | CNY | 1.005 | 1.006 | 0.998 | 1.004 | 1.004 | 0.0 (0.0%) | 1,602,700 |
| 9 May 2024 | CNY | 1.021 | 1.021 | 0.98 | 1.004 | 1.004 | +0.008 (+0.80%) | 2,852,402 |
| 8 May 2024 | CNY | 0.975 | 1.009 | 0.975 | 0.996 | 0.996 | -0.003 (-0.30%) | 790,300 |
| 7 May 2024 | CNY | 1 | 1.003 | 0.998 | 0.999 | 0.999 | -0.004 (-0.40%) | 3,456,101 |
| 6 May 2024 | CNY | 0.992 | 1.005 | 0.992 | 1.003 | 1.003 | +0.021 (+2.14%) | 6,635,415 |
| 30 Apr 2024 | CNY | 0.976 | 0.995 | 0.976 | 0.982 | 0.982 | +0.01 (+1.03%) | 5,082,108 |
