| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 117,416,400 |
| 20 May 2024 | CNY | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 21,066,000 |
| 17 May 2024 | CNY | 1.73 | 1.78 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 23,894,000 |
| 16 May 2024 | CNY | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 23,805,561 |
| 15 May 2024 | CNY | 1.71 | 1.75 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 31,496,295 |
| 14 May 2024 | CNY | 1.59 | 1.78 | 1.59 | 1.7 | 1.7 | -0.12 (-6.59%) | 48,931,592 |
| 13 May 2024 | CNY | 1.87 | 1.89 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 16,157,188 |
| 10 May 2024 | CNY | 1.92 | 1.92 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 15,541,050 |
| 9 May 2024 | CNY | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 17,690,948 |
| 8 May 2024 | CNY | 1.92 | 1.98 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 23,672,456 |
| 7 May 2024 | CNY | 1.86 | 1.93 | 1.84 | 1.93 | 1.93 | +0.06 (+3.21%) | 23,444,968 |
| 6 May 2024 | CNY | 1.86 | 1.9 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 20,679,868 |
| 30 Apr 2024 | CNY | 1.95 | 1.96 | 1.84 | 1.85 | 1.85 | -0.08 (-4.15%) | 24,662,769 |
| 29 Apr 2024 | CNY | 1.81 | 1.93 | 1.8 | 1.93 | 1.93 | +0.13 (+7.22%) | 33,780,255 |
| 26 Apr 2024 | CNY | 1.81 | 1.82 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 19,260,668 |
| 25 Apr 2024 | CNY | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 18,330,500 |
| 24 Apr 2024 | CNY | 1.7 | 1.83 | 1.68 | 1.78 | 1.78 | +0.08 (+4.71%) | 29,937,729 |
| 23 Apr 2024 | CNY | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 21,583,127 |
| 22 Apr 2024 | CNY | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 21,502,848 |
| 19 Apr 2024 | CNY | 1.74 | 1.82 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 23,391,368 |
| 18 Apr 2024 | CNY | 1.78 | 1.82 | 1.73 | 1.74 | 1.74 | -0.08 (-4.40%) | 33,880,100 |
| 17 Apr 2024 | CNY | 1.66 | 1.85 | 1.66 | 1.82 | 1.82 | +0.21 (+13.04%) | 47,879,651 |
| 16 Apr 2024 | CNY | 1.79 | 1.83 | 1.6 | 1.61 | 1.61 | -0.23 (-12.50%) | 46,198,420 |
| 15 Apr 2024 | CNY | 1.88 | 1.99 | 1.75 | 1.84 | 1.84 | -0.33 (-15.21%) | 73,948,360 |
| 12 Apr 2024 | CNY | 2.19 | 2.29 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 44,861,831 |
| 11 Apr 2024 | CNY | 2.13 | 2.26 | 2.08 | 2.18 | 2.18 | -0.02 (-0.91%) | 49,935,111 |
| 10 Apr 2024 | CNY | 2.09 | 2.25 | 2.04 | 2.2 | 2.2 | +0.1 (+4.76%) | 48,284,157 |
| 9 Apr 2024 | CNY | 2.04 | 2.1 | 2.03 | 2.1 | 2.1 | +0.05 (+2.44%) | 16,428,100 |
| 8 Apr 2024 | CNY | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -0.08 (-3.76%) | 19,746,391 |
| 3 Apr 2024 | CNY | 2.18 | 2.19 | 2.11 | 2.13 | 2.13 | -0.07 (-3.18%) | 14,954,663 |
