| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 1.62 | 1.65 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 81,542,136 |
| 24 Jun 2024 | CNY | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 12,905,460 |
| 21 Jun 2024 | CNY | 1.75 | 1.76 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 18,679,360 |
| 20 Jun 2024 | CNY | 1.69 | 1.83 | 1.64 | 1.77 | 1.77 | +0.05 (+2.91%) | 37,112,760 |
| 19 Jun 2024 | CNY | 1.64 | 1.85 | 1.63 | 1.72 | 1.72 | +0.08 (+4.88%) | 29,433,000 |
| 18 Jun 2024 | CNY | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | +0.05 (+3.14%) | 10,921,400 |
| 17 Jun 2024 | CNY | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 7,965,200 |
| 14 Jun 2024 | CNY | 1.6 | 1.62 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 12,233,600 |
| 13 Jun 2024 | CNY | 1.65 | 1.66 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 12,235,300 |
| 12 Jun 2024 | CNY | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 15,190,160 |
| 11 Jun 2024 | CNY | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | -0.03 (-1.82%) | 24,038,100 |
| 7 Jun 2024 | CNY | 1.56 | 1.84 | 1.56 | 1.65 | 1.65 | +0.1 (+6.45%) | 32,972,700 |
| 6 Jun 2024 | CNY | 1.62 | 1.67 | 1.52 | 1.55 | 1.55 | -0.09 (-5.49%) | 25,485,581 |
| 5 Jun 2024 | CNY | 1.65 | 1.7 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 13,468,872 |
| 4 Jun 2024 | CNY | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 12,489,800 |
| 3 Jun 2024 | CNY | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 14,049,700 |
| 31 May 2024 | CNY | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 9,180,670 |
| 30 May 2024 | CNY | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 11,204,870 |
| 29 May 2024 | CNY | 1.76 | 1.8 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 13,001,700 |
| 28 May 2024 | CNY | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 8,361,000 |
| 27 May 2024 | CNY | 1.8 | 1.8 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 9,158,100 |
| 24 May 2024 | CNY | 1.82 | 1.86 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 11,410,960 |
| 23 May 2024 | CNY | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 10,467,700 |
| 22 May 2024 | CNY | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 11,550,200 |
| 21 May 2024 | CNY | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 9,155,420 |
| 20 May 2024 | CNY | 1.94 | 1.95 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 11,798,000 |
| 17 May 2024 | CNY | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 10,441,000 |
| 16 May 2024 | CNY | 1.91 | 1.97 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 16,683,700 |
| 15 May 2024 | CNY | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 10,143,820 |
| 14 May 2024 | CNY | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 11,065,100 |
