| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 1.37 | 1.37 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 5,850,320 |
| 3 Jun 2024 | CNY | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 8,568,860 |
| 31 May 2024 | CNY | 1.37 | 1.38 | 1.28 | 1.3 | 1.3 | -0.08 (-5.80%) | 9,538,100 |
| 30 May 2024 | CNY | 1.38 | 1.43 | 1.18 | 1.38 | 1.38 | -0.04 (-2.82%) | 13,230,060 |
| 29 May 2024 | CNY | 1.51 | 1.52 | 1.42 | 1.42 | 1.42 | -0.09 (-5.96%) | 15,329,800 |
| 28 May 2024 | CNY | 1.39 | 1.54 | 1.39 | 1.51 | 1.51 | +0.12 (+8.63%) | 19,964,381 |
| 27 May 2024 | CNY | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 7,163,300 |
| 24 May 2024 | CNY | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 5,982,000 |
| 23 May 2024 | CNY | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 5,130,700 |
| 22 May 2024 | CNY | 1.4 | 1.41 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 7,784,800 |
| 21 May 2024 | CNY | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,934,800 |
| 20 May 2024 | CNY | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 6,031,100 |
| 17 May 2024 | CNY | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 6,627,800 |
| 16 May 2024 | CNY | 1.46 | 1.48 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 10,784,500 |
| 15 May 2024 | CNY | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,377,460 |
| 14 May 2024 | CNY | 1.45 | 1.5 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 7,167,140 |
| 13 May 2024 | CNY | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 6,440,500 |
| 10 May 2024 | CNY | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 6,480,860 |
| 9 May 2024 | CNY | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 7,559,888 |
| 8 May 2024 | CNY | 1.38 | 1.48 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 9,697,640 |
| 7 May 2024 | CNY | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 10,043,340 |
| 6 May 2024 | CNY | 1.49 | 1.5 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 10,407,022 |
| 30 Apr 2024 | CNY | 1.5 | 1.55 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 12,984,700 |
| 29 Apr 2024 | CNY | 1.58 | 1.6 | 1.5 | 1.52 | 1.52 | +0.07 (+4.83%) | 19,017,000 |
| 26 Apr 2024 | CNY | 1.53 | 1.65 | 1.45 | 1.45 | 1.45 | -0.1 (-6.45%) | 22,163,300 |
| 25 Apr 2024 | CNY | 1.4 | 1.63 | 1.4 | 1.55 | 1.55 | +0.15 (+10.71%) | 20,415,221 |
| 24 Apr 2024 | CNY | 1.36 | 1.42 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 13,101,921 |
| 23 Apr 2024 | CNY | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 19,358,576 |
| 22 Apr 2024 | CNY | 1.19 | 1.4 | 1.19 | 1.4 | 1.4 | +0.23 (+19.66%) | 28,735,128 |
| 19 Apr 2024 | CNY | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | +0.11 (+10.38%) | 10,030,603 |
