| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 0.461 | 0.461 | 0.452 | 0.457 | 0.457 | -0.004 (-0.87%) | 3,868,500 |
| 13 Jun 2024 | CNY | 0.464 | 0.464 | 0.46 | 0.461 | 0.461 | -0.003 (-0.65%) | 6,706,500 |
| 12 Jun 2024 | CNY | 0.463 | 0.468 | 0.461 | 0.464 | 0.464 | +0.001 (+0.22%) | 4,255,700 |
| 11 Jun 2024 | CNY | 0.457 | 0.463 | 0.453 | 0.463 | 0.463 | +0.005 (+1.09%) | 2,665,500 |
| 7 Jun 2024 | CNY | 0.461 | 0.463 | 0.457 | 0.458 | 0.458 | -0.003 (-0.65%) | 1,100,500 |
| 6 Jun 2024 | CNY | 0.467 | 0.468 | 0.46 | 0.461 | 0.461 | -0.006 (-1.28%) | 1,919,900 |
| 5 Jun 2024 | CNY | 0.466 | 0.471 | 0.463 | 0.467 | 0.467 | +0.001 (+0.21%) | 1,692,300 |
| 4 Jun 2024 | CNY | 0.458 | 0.466 | 0.458 | 0.466 | 0.466 | +0.008 (+1.75%) | 1,850,504 |
| 3 Jun 2024 | CNY | 0.46 | 0.462 | 0.455 | 0.458 | 0.458 | -0.002 (-0.43%) | 8,119,002 |
| 31 May 2024 | CNY | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.001 (-0.22%) | 2,647,600 |
| 30 May 2024 | CNY | 0.466 | 0.466 | 0.459 | 0.461 | 0.461 | -0.002 (-0.43%) | 1,970,300 |
| 29 May 2024 | CNY | 0.465 | 0.465 | 0.461 | 0.463 | 0.463 | +0.001 (+0.22%) | 1,971,500 |
| 28 May 2024 | CNY | 0.464 | 0.466 | 0.461 | 0.462 | 0.462 | -0.003 (-0.65%) | 3,063,100 |
| 27 May 2024 | CNY | 0.465 | 0.465 | 0.457 | 0.465 | 0.465 | 0.0 (0.0%) | 3,856,615 |
| 24 May 2024 | CNY | 0.47 | 0.472 | 0.463 | 0.465 | 0.465 | -0.006 (-1.27%) | 9,616,700 |
| 23 May 2024 | CNY | 0.478 | 0.478 | 0.47 | 0.471 | 0.471 | -0.007 (-1.46%) | 1,467,102 |
| 22 May 2024 | CNY | 0.477 | 0.48 | 0.475 | 0.478 | 0.478 | 0.0 (0.0%) | 7,297,100 |
| 21 May 2024 | CNY | 0.483 | 0.483 | 0.476 | 0.478 | 0.478 | -0.005 (-1.04%) | 5,988,409 |
| 20 May 2024 | CNY | 0.484 | 0.486 | 0.481 | 0.483 | 0.483 | -0.001 (-0.21%) | 4,373,100 |
| 17 May 2024 | CNY | 0.486 | 0.487 | 0.48 | 0.484 | 0.484 | +0.001 (+0.21%) | 4,139,200 |
| 16 May 2024 | CNY | 0.486 | 0.488 | 0.482 | 0.483 | 0.483 | -0.003 (-0.62%) | 3,106,801 |
| 15 May 2024 | CNY | 0.492 | 0.492 | 0.484 | 0.486 | 0.486 | -0.007 (-1.42%) | 5,738,602 |
| 14 May 2024 | CNY | 0.49 | 0.496 | 0.49 | 0.493 | 0.493 | +0.003 (+0.61%) | 1,760,400 |
| 13 May 2024 | CNY | 0.496 | 0.498 | 0.489 | 0.49 | 0.49 | -0.004 (-0.81%) | 10,548,300 |
| 10 May 2024 | CNY | 0.499 | 0.5 | 0.492 | 0.494 | 0.494 | -0.004 (-0.80%) | 7,270,300 |
| 9 May 2024 | CNY | 0.496 | 0.501 | 0.493 | 0.498 | 0.498 | +0.002 (+0.40%) | 12,024,300 |
| 8 May 2024 | CNY | 0.498 | 0.502 | 0.493 | 0.496 | 0.496 | -0.002 (-0.40%) | 5,667,900 |
| 7 May 2024 | CNY | 0.504 | 0.504 | 0.497 | 0.498 | 0.498 | -0.002 (-0.40%) | 3,098,200 |
| 6 May 2024 | CNY | 0.495 | 0.501 | 0.49 | 0.5 | 0.5 | +0.017 (+3.52%) | 14,563,300 |
| 30 Apr 2024 | CNY | 0.485 | 0.487 | 0.482 | 0.483 | 0.483 | -0.002 (-0.41%) | 3,793,901 |
