| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 1.745 | 1.745 | 1.709 | 1.726 | 1.726 | -0.017 (-0.98%) | 390,137 |
| 22 May 2024 | CNY | 1.745 | 1.745 | 1.735 | 1.743 | 1.743 | -0.002 (-0.11%) | 394,744 |
| 21 May 2024 | CNY | 1.721 | 1.748 | 1.721 | 1.745 | 1.745 | -0.011 (-0.63%) | 1,070,992 |
| 20 May 2024 | CNY | 1.721 | 1.76 | 1.721 | 1.756 | 1.756 | +0.037 (+2.15%) | 1,606,164 |
| 17 May 2024 | CNY | 1.733 | 1.733 | 1.717 | 1.719 | 1.719 | -0.009 (-0.52%) | 485,660 |
| 16 May 2024 | CNY | 1.733 | 1.734 | 1.725 | 1.728 | 1.728 | -0.005 (-0.29%) | 350,536 |
| 15 May 2024 | CNY | 1.733 | 1.733 | 1.733 | 1.733 | 1.733 | +0.002 (+0.12%) | 225,728 |
| 14 May 2024 | CNY | 1.731 | 1.731 | 1.731 | 1.731 | 1.731 | +0.003 (+0.17%) | 245,207 |
| 13 May 2024 | CNY | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | -0.012 (-0.69%) | 373,577 |
| 10 May 2024 | CNY | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.015 (+0.87%) | 622,363 |
| 9 May 2024 | CNY | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | +0.013 (+0.76%) | 477,062 |
| 8 May 2024 | CNY | 1.72 | 1.72 | 1.711 | 1.712 | 1.712 | -0.012 (-0.70%) | 15,429,621 |
| 7 May 2024 | CNY | 1.715 | 1.73 | 1.715 | 1.724 | 1.724 | +0.009 (+0.52%) | 16,109,164 |
| 6 May 2024 | CNY | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | -0.032 (-1.83%) | 1,194,911 |
| 30 Apr 2024 | CNY | 1.747 | 1.747 | 1.747 | 1.747 | 1.747 | +0.014 (+0.81%) | 1,019,562 |
| 29 Apr 2024 | CNY | 1.733 | 1.733 | 1.733 | 1.733 | 1.733 | -0.016 (-0.91%) | 1,185,069 |
| 26 Apr 2024 | CNY | 1.749 | 1.749 | 1.749 | 1.749 | 1.749 | +0.012 (+0.69%) | 1,129,380 |
| 25 Apr 2024 | CNY | 1.737 | 1.737 | 1.737 | 1.737 | 1.737 | -0.006 (-0.34%) | 629,093 |
| 24 Apr 2024 | CNY | 1.743 | 1.743 | 1.743 | 1.743 | 1.743 | +0.011 (+0.64%) | 1,532,102 |
| 23 Apr 2024 | CNY | 1.728 | 1.746 | 1.728 | 1.732 | 1.732 | +0.018 (+1.05%) | 756,484 |
| 22 Apr 2024 | CNY | 1.728 | 1.728 | 1.708 | 1.714 | 1.714 | -0.011 (-0.64%) | 1,508,366 |
| 19 Apr 2024 | CNY | 1.728 | 1.768 | 1.719 | 1.725 | 1.725 | +0.015 (+0.88%) | 7,748,627 |
| 18 Apr 2024 | CNY | 1.766 | 1.766 | 1.692 | 1.71 | 1.71 | +0.001 (+0.06%) | 1,359,429 |
| 17 Apr 2024 | CNY | 1.766 | 1.766 | 1.704 | 1.709 | 1.709 | -0.017 (-0.98%) | 2,219,988 |
| 16 Apr 2024 | CNY | 1.726 | 1.726 | 1.726 | 1.726 | 1.726 | -0.016 (-0.92%) | 2,054,837 |
| 15 Apr 2024 | CNY | 1.766 | 1.766 | 1.734 | 1.742 | 1.742 | -0.026 (-1.47%) | 3,241,502 |
| 12 Apr 2024 | CNY | 1.766 | 1.773 | 1.761 | 1.768 | 1.768 | +0.002 (+0.11%) | 2,542,434 |
| 11 Apr 2024 | CNY | 1.792 | 1.792 | 1.763 | 1.766 | 1.766 | +0.008 (+0.46%) | 2,275,420 |
| 10 Apr 2024 | CNY | 1.792 | 1.792 | 1.752 | 1.758 | 1.758 | -0.003 (-0.17%) | 3,557,321 |
| 9 Apr 2024 | CNY | 1.792 | 1.792 | 1.756 | 1.761 | 1.761 | -0.001 (-0.06%) | 5,429,919 |
