| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 1.1 | 1.21 | 1.1 | 1.16 | 1.16 | -0.07 (-5.69%) | 47,733,361 |
| 13 Jun 2024 | CNY | 1.19 | 1.38 | 1.19 | 1.23 | 1.23 | +0.08 (+6.96%) | 71,828,872 |
| 12 Jun 2024 | CNY | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 20,434,540 |
| 11 Jun 2024 | CNY | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 18,430,346 |
| 7 Jun 2024 | CNY | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 22,538,744 |
| 6 Jun 2024 | CNY | 1.12 | 1.16 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 33,794,114 |
| 5 Jun 2024 | CNY | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | +0.07 (+6.31%) | 38,700,190 |
| 4 Jun 2024 | CNY | 1.16 | 1.16 | 1.03 | 1.11 | 1.11 | -0.05 (-4.31%) | 44,292,395 |
| 3 Jun 2024 | CNY | 1.2 | 1.22 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 21,970,408 |
| 31 May 2024 | CNY | 1.12 | 1.25 | 1.12 | 1.21 | 1.21 | +0.06 (+5.22%) | 34,361,098 |
| 30 May 2024 | CNY | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 24,453,500 |
| 29 May 2024 | CNY | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 22,400,505 |
| 28 May 2024 | CNY | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 13,936,200 |
| 27 May 2024 | CNY | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 20,033,900 |
| 24 May 2024 | CNY | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 17,473,680 |
| 23 May 2024 | CNY | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 25,188,320 |
| 22 May 2024 | CNY | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 20,268,200 |
| 21 May 2024 | CNY | 1.34 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 26,456,455 |
| 20 May 2024 | CNY | 1.41 | 1.42 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 35,323,360 |
| 17 May 2024 | CNY | 1.37 | 1.42 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 28,979,800 |
| 16 May 2024 | CNY | 1.3 | 1.4 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 39,404,620 |
| 15 May 2024 | CNY | 1.32 | 1.36 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 21,504,200 |
| 14 May 2024 | CNY | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.04 (+3.10%) | 16,530,140 |
| 13 May 2024 | CNY | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 22,089,045 |
| 10 May 2024 | CNY | 1.37 | 1.38 | 1.31 | 1.34 | 1.34 | -0.04 (-2.90%) | 25,261,480 |
| 9 May 2024 | CNY | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 18,861,487 |
| 8 May 2024 | CNY | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 19,433,700 |
| 7 May 2024 | CNY | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 24,142,743 |
| 6 May 2024 | CNY | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 27,512,020 |
| 30 Apr 2024 | CNY | 1.44 | 1.45 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 37,720,615 |
