| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 14,103,000 |
| 26 Jun 2024 | CNY | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 17,239,018 |
| 25 Jun 2024 | CNY | 1.2 | 1.27 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 18,042,500 |
| 24 Jun 2024 | CNY | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -0.08 (-6.11%) | 19,591,713 |
| 21 Jun 2024 | CNY | 1.31 | 1.37 | 1.29 | 1.31 | 1.31 | +0.08 (+6.50%) | 22,947,713 |
| 20 Jun 2024 | CNY | 1.33 | 1.34 | 1.23 | 1.23 | 1.23 | -0.12 (-8.89%) | 26,151,700 |
| 19 Jun 2024 | CNY | 1.37 | 1.4 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 18,035,306 |
| 18 Jun 2024 | CNY | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 18,859,906 |
| 17 Jun 2024 | CNY | 1.38 | 1.43 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 21,431,312 |
| 14 Jun 2024 | CNY | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 25,112,812 |
| 13 Jun 2024 | CNY | 1.48 | 1.57 | 1.41 | 1.43 | 1.43 | +0.06 (+4.38%) | 34,393,500 |
| 12 Jun 2024 | CNY | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 27,753,206 |
| 11 Jun 2024 | CNY | 1.31 | 1.46 | 1.25 | 1.39 | 1.39 | +0.09 (+6.92%) | 38,418,384 |
| 7 Jun 2024 | CNY | 1.23 | 1.31 | 1.21 | 1.3 | 1.3 | +0.14 (+12.07%) | 30,270,478 |
| 6 Jun 2024 | CNY | 1.21 | 1.24 | 1.13 | 1.16 | 1.16 | -0.1 (-7.94%) | 31,450,100 |
| 5 Jun 2024 | CNY | 1.17 | 1.31 | 1.12 | 1.26 | 1.26 | +0.1 (+8.62%) | 39,526,688 |
| 4 Jun 2024 | CNY | 1.07 | 1.19 | 1.06 | 1.16 | 1.16 | +0.09 (+8.41%) | 40,644,638 |
| 3 Jun 2024 | CNY | 1.21 | 1.22 | 1.02 | 1.07 | 1.07 | -0.21 (-16.41%) | 56,745,402 |
| 31 May 2024 | CNY | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 15,125,300 |
| 30 May 2024 | CNY | 1.34 | 1.35 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 16,839,100 |
| 29 May 2024 | CNY | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 13,130,600 |
| 28 May 2024 | CNY | 1.4 | 1.41 | 1.31 | 1.33 | 1.33 | -0.07 (-5%) | 16,732,000 |
| 27 May 2024 | CNY | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 16,154,000 |
| 24 May 2024 | CNY | 1.4 | 1.47 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 18,519,600 |
| 23 May 2024 | CNY | 1.48 | 1.49 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 17,249,987 |
| 22 May 2024 | CNY | 1.43 | 1.5 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 14,428,907 |
| 21 May 2024 | CNY | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 16,826,087 |
| 20 May 2024 | CNY | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 21,206,700 |
| 17 May 2024 | CNY | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 21,970,900 |
| 16 May 2024 | CNY | 1.49 | 1.57 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 30,552,978 |
