| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 1.225 | 1.235 | 1.211 | 1.233 | 1.233 | +0.005 (+0.41%) | 1,454,091 |
| 16 May 2024 | CNY | 1.233 | 1.248 | 1.224 | 1.228 | 1.228 | -0.004 (-0.32%) | 2,590,500 |
| 15 May 2024 | CNY | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | -0.015 (-1.20%) | 2,207,184 |
| 14 May 2024 | CNY | 1.247 | 1.247 | 1.247 | 1.247 | 1.247 | -0.005 (-0.40%) | 1,970,000 |
| 13 May 2024 | CNY | 1.252 | 1.252 | 1.252 | 1.252 | 1.252 | +0.003 (+0.24%) | 3,416,852 |
| 10 May 2024 | CNY | 1.249 | 1.249 | 1.249 | 1.249 | 1.249 | -0.002 (-0.16%) | 2,607,739 |
| 9 May 2024 | CNY | 1.251 | 1.251 | 1.251 | 1.251 | 1.251 | +0.03 (+2.46%) | 3,615,486 |
| 8 May 2024 | CNY | 1.238 | 1.239 | 1.22 | 1.221 | 1.221 | -0.02 (-1.61%) | 55,508,856 |
| 7 May 2024 | CNY | 1.253 | 1.253 | 1.239 | 1.241 | 1.241 | -0.012 (-0.96%) | 53,548,145 |
| 6 May 2024 | CNY | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | +0.022 (+1.79%) | 2,730,513 |
| 30 Apr 2024 | CNY | 1.231 | 1.231 | 1.231 | 1.231 | 1.231 | -0.019 (-1.52%) | 3,217,151 |
| 29 Apr 2024 | CNY | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.038 (+3.14%) | 3,064,875 |
| 26 Apr 2024 | CNY | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | +0.022 (+1.85%) | 2,201,312 |
| 25 Apr 2024 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.006 (+0.51%) | 1,468,738 |
| 24 Apr 2024 | CNY | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 0.0 (0.0%) | 2,912,557 |
| 23 Apr 2024 | CNY | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | -0.004 (-0.34%) | 1,984,300 |
| 22 Apr 2024 | CNY | 1.185 | 1.2 | 1.179 | 1.188 | 1.188 | +0.007 (+0.59%) | 1,076,967 |
| 19 Apr 2024 | CNY | 1.194 | 1.2 | 1.17 | 1.181 | 1.181 | -0.015 (-1.25%) | 1,818,038 |
| 18 Apr 2024 | CNY | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | -0.005 (-0.42%) | 2,194,363 |
| 17 Apr 2024 | CNY | 1.201 | 1.201 | 1.201 | 1.201 | 1.201 | +0.027 (+2.30%) | 2,845,342 |
| 16 Apr 2024 | CNY | 1.174 | 1.174 | 1.174 | 1.174 | 1.174 | -0.035 (-2.89%) | 2,890,166 |
| 15 Apr 2024 | CNY | 1.209 | 1.209 | 1.209 | 1.209 | 1.209 | -0.002 (-0.17%) | 1,881,588 |
| 12 Apr 2024 | CNY | 1.221 | 1.228 | 1.208 | 1.211 | 1.211 | -0.01 (-0.82%) | 1,863,938 |
| 11 Apr 2024 | CNY | 1.25 | 1.25 | 1.216 | 1.221 | 1.221 | -0.004 (-0.33%) | 1,447,051 |
| 10 Apr 2024 | CNY | 1.25 | 1.253 | 1.22 | 1.225 | 1.225 | -0.026 (-2.08%) | 2,089,143 |
| 9 Apr 2024 | CNY | 1.275 | 1.275 | 1.235 | 1.251 | 1.251 | +0.01 (+0.81%) | 1,767,200 |
| 8 Apr 2024 | CNY | 1.275 | 1.275 | 1.241 | 1.241 | 1.241 | -0.025 (-1.97%) | 2,556,800 |
| 3 Apr 2024 | CNY | 1.275 | 1.28 | 1.261 | 1.266 | 1.266 | -0.016 (-1.25%) | 2,511,746 |
| 2 Apr 2024 | CNY | 1.282 | 1.282 | 1.282 | 1.282 | 1.282 | -0.008 (-0.62%) | 0 |
| 1 Apr 2024 | CNY | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.047 (+3.78%) | 0 |
