| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 1.25 | 1.258 | 1.247 | 1.252 | 1.252 | +0.002 (+0.16%) | 110,136,316 |
| 17 May 2024 | CNY | 1.23 | 1.251 | 1.229 | 1.25 | 1.25 | +0.019 (+1.54%) | 104,823,239 |
| 16 May 2024 | CNY | 1.226 | 1.235 | 1.223 | 1.231 | 1.231 | +0.005 (+0.41%) | 102,178,378 |
| 15 May 2024 | CNY | 1.234 | 1.236 | 1.223 | 1.226 | 1.226 | -0.008 (-0.65%) | 107,849,802 |
| 14 May 2024 | CNY | 1.237 | 1.241 | 1.231 | 1.234 | 1.234 | -0.004 (-0.32%) | 155,038,306 |
| 13 May 2024 | CNY | 1.236 | 1.242 | 1.228 | 1.238 | 1.238 | -0.002 (-0.16%) | 159,131,819 |
| 10 May 2024 | CNY | 1.237 | 1.243 | 1.231 | 1.24 | 1.24 | +0.004 (+0.32%) | 196,356,992 |
| 9 May 2024 | CNY | 1.228 | 1.239 | 1.227 | 1.236 | 1.236 | +0.007 (+0.57%) | 161,698,811 |
| 8 May 2024 | CNY | 1.235 | 1.235 | 1.228 | 1.229 | 1.229 | -0.007 (-0.57%) | 114,807,689 |
| 7 May 2024 | CNY | 1.23 | 1.238 | 1.23 | 1.236 | 1.236 | +0.002 (+0.16%) | 91,885,725 |
| 6 May 2024 | CNY | 1.235 | 1.24 | 1.228 | 1.234 | 1.234 | +0.015 (+1.23%) | 104,174,989 |
| 30 Apr 2024 | CNY | 1.224 | 1.228 | 1.218 | 1.219 | 1.219 | -0.006 (-0.49%) | 94,331,934 |
| 29 Apr 2024 | CNY | 1.217 | 1.234 | 1.214 | 1.225 | 1.225 | +0.008 (+0.66%) | 280,445,483 |
| 26 Apr 2024 | CNY | 1.204 | 1.221 | 1.204 | 1.217 | 1.217 | +0.015 (+1.25%) | 149,711,530 |
| 25 Apr 2024 | CNY | 1.195 | 1.206 | 1.192 | 1.202 | 1.202 | +0.004 (+0.33%) | 51,443,008 |
| 24 Apr 2024 | CNY | 1.198 | 1.201 | 1.19 | 1.198 | 1.198 | +0.005 (+0.42%) | 52,553,024 |
| 23 Apr 2024 | CNY | 1.199 | 1.201 | 1.192 | 1.193 | 1.193 | -0.008 (-0.67%) | 120,110,037 |
| 22 Apr 2024 | CNY | 1.201 | 1.212 | 1.197 | 1.201 | 1.201 | 0.0 (0.0%) | 64,643,838 |
| 19 Apr 2024 | CNY | 1.203 | 1.209 | 1.198 | 1.201 | 1.201 | -0.008 (-0.66%) | 108,920,415 |
| 18 Apr 2024 | CNY | 1.2 | 1.221 | 1.199 | 1.209 | 1.209 | +0.004 (+0.33%) | 203,705,985 |
| 17 Apr 2024 | CNY | 1.192 | 1.207 | 1.185 | 1.205 | 1.205 | +0.012 (+1.01%) | 78,671,235 |
| 16 Apr 2024 | CNY | 1.196 | 1.201 | 1.185 | 1.193 | 1.193 | -0.005 (-0.42%) | 136,256,927 |
| 15 Apr 2024 | CNY | 1.173 | 1.199 | 1.172 | 1.198 | 1.198 | +0.025 (+2.13%) | 184,214,388 |
| 12 Apr 2024 | CNY | 1.185 | 1.186 | 1.17 | 1.173 | 1.173 | -0.012 (-1.01%) | 178,905,697 |
| 11 Apr 2024 | CNY | 1.183 | 1.188 | 1.175 | 1.185 | 1.185 | 0.0 (0.0%) | 86,061,864 |
| 10 Apr 2024 | CNY | 1.191 | 1.192 | 1.18 | 1.185 | 1.185 | -0.003 (-0.25%) | 90,495,187 |
| 9 Apr 2024 | CNY | 1.194 | 1.196 | 1.186 | 1.188 | 1.188 | -0.006 (-0.50%) | 117,569,580 |
| 8 Apr 2024 | CNY | 1.2 | 1.201 | 1.189 | 1.194 | 1.194 | -0.008 (-0.67%) | 99,414,758 |
| 3 Apr 2024 | CNY | 1.205 | 1.207 | 1.197 | 1.202 | 1.202 | -0.003 (-0.25%) | 72,354,194 |
| 2 Apr 2024 | CNY | 1.207 | 1.209 | 1.2 | 1.205 | 1.205 | -0.001 (-0.08%) | 66,818,683 |
