| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 1.97 | 1.979 | 1.964 | 1.968 | 1.968 | -0.005 (-0.25%) | 6,469,431 |
| 21 May 2024 | CNY | 1.974 | 1.979 | 1.97 | 1.973 | 1.973 | -0.011 (-0.55%) | 6,719,288 |
| 20 May 2024 | CNY | 1.99 | 1.997 | 1.978 | 1.984 | 1.984 | -0.015 (-0.75%) | 5,002,930 |
| 17 May 2024 | CNY | 2 | 2.002 | 1.99 | 1.999 | 1.999 | -0.001 (-0.05%) | 1,006,226 |
| 16 May 2024 | CNY | 1.968 | 2.005 | 1.968 | 2 | 2 | +0.021 (+1.06%) | 5,345,807 |
| 15 May 2024 | CNY | 1.979 | 1.989 | 1.972 | 1.979 | 1.979 | -0.011 (-0.55%) | 5,100,875 |
| 14 May 2024 | CNY | 1.99 | 1.996 | 1.961 | 1.99 | 1.99 | -0.002 (-0.10%) | 2,914,357 |
| 13 May 2024 | CNY | 1.988 | 2 | 1.981 | 1.992 | 1.992 | -0.005 (-0.25%) | 2,278,874 |
| 10 May 2024 | CNY | 2.005 | 2.011 | 1.982 | 1.997 | 1.997 | -0.008 (-0.40%) | 8,127,602 |
| 9 May 2024 | CNY | 2.001 | 2.034 | 1.99 | 2.005 | 2.005 | +0.004 (+0.20%) | 6,564,905 |
| 8 May 2024 | CNY | 2.008 | 2.023 | 1.996 | 2.001 | 2.001 | -0.008 (-0.40%) | 7,756,024 |
| 7 May 2024 | CNY | 1.986 | 2.032 | 1.986 | 2.009 | 2.009 | +0.023 (+1.16%) | 7,162,054 |
| 6 May 2024 | CNY | 1.96 | 1.988 | 1.96 | 1.986 | 1.986 | +0.013 (+0.66%) | 3,017,224 |
| 30 Apr 2024 | CNY | 2 | 2.02 | 1.968 | 1.973 | 1.973 | -0.03 (-1.50%) | 4,342,327 |
| 29 Apr 2024 | CNY | 1.99 | 2.004 | 1.981 | 2.003 | 2.003 | +0.013 (+0.65%) | 7,262,639 |
| 26 Apr 2024 | CNY | 1.944 | 1.992 | 1.94 | 1.99 | 1.99 | +0.05 (+2.58%) | 9,201,816 |
| 25 Apr 2024 | CNY | 1.925 | 1.942 | 1.921 | 1.94 | 1.94 | +0.015 (+0.78%) | 4,234,941 |
| 24 Apr 2024 | CNY | 1.916 | 1.934 | 1.906 | 1.925 | 1.925 | +0.005 (+0.26%) | 1,655,360 |
| 23 Apr 2024 | CNY | 1.935 | 1.949 | 1.914 | 1.92 | 1.92 | +0.001 (+0.05%) | 4,846,143 |
| 22 Apr 2024 | CNY | 1.891 | 1.935 | 1.883 | 1.919 | 1.919 | +0.011 (+0.58%) | 4,326,167 |
| 19 Apr 2024 | CNY | 1.923 | 1.928 | 1.898 | 1.908 | 1.908 | -0.025 (-1.29%) | 5,776,561 |
| 18 Apr 2024 | CNY | 1.951 | 1.956 | 1.921 | 1.933 | 1.933 | -0.001 (-0.05%) | 2,784,844 |
| 17 Apr 2024 | CNY | 1.909 | 1.942 | 1.891 | 1.934 | 1.934 | +0.02 (+1.04%) | 4,013,135 |
| 16 Apr 2024 | CNY | 1.94 | 1.946 | 1.898 | 1.914 | 1.914 | -0.039 (-2.00%) | 9,156,256 |
| 15 Apr 2024 | CNY | 1.964 | 1.971 | 1.94 | 1.953 | 1.953 | -0.012 (-0.61%) | 2,530,219 |
| 12 Apr 2024 | CNY | 1.974 | 1.982 | 1.949 | 1.965 | 1.965 | -0.012 (-0.61%) | 4,170,232 |
| 11 Apr 2024 | CNY | 1.943 | 1.986 | 1.938 | 1.977 | 1.977 | +0.035 (+1.80%) | 6,181,822 |
| 10 Apr 2024 | CNY | 1.919 | 1.948 | 1.906 | 1.942 | 1.942 | +0.021 (+1.09%) | 4,756,137 |
| 9 Apr 2024 | CNY | 1.912 | 1.925 | 1.9 | 1.921 | 1.921 | +0.009 (+0.47%) | 2,844,439 |
| 8 Apr 2024 | CNY | 1.891 | 1.917 | 1.881 | 1.912 | 1.912 | +0.024 (+1.27%) | 5,126,454 |
