| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 0.492 | 0.493 | 0.485 | 0.488 | 0.488 | -0.003 (-0.61%) | 2,931,800 |
| 4 Jun 2024 | CNY | 0.485 | 0.491 | 0.483 | 0.491 | 0.491 | +0.002 (+0.41%) | 4,607,500 |
| 3 Jun 2024 | CNY | 0.488 | 0.492 | 0.48 | 0.489 | 0.489 | -0.002 (-0.41%) | 6,284,400 |
| 31 May 2024 | CNY | 0.496 | 0.497 | 0.491 | 0.491 | 0.491 | -0.002 (-0.41%) | 5,126,800 |
| 30 May 2024 | CNY | 0.49 | 0.495 | 0.49 | 0.493 | 0.493 | +0.004 (+0.82%) | 5,020,000 |
| 29 May 2024 | CNY | 0.495 | 0.495 | 0.489 | 0.489 | 0.489 | -0.003 (-0.61%) | 2,368,400 |
| 28 May 2024 | CNY | 0.494 | 0.498 | 0.485 | 0.492 | 0.492 | -0.004 (-0.81%) | 2,336,100 |
| 27 May 2024 | CNY | 0.488 | 0.496 | 0.482 | 0.496 | 0.496 | +0.004 (+0.81%) | 4,703,600 |
| 24 May 2024 | CNY | 0.499 | 0.504 | 0.492 | 0.492 | 0.492 | -0.008 (-1.60%) | 5,842,900 |
| 23 May 2024 | CNY | 0.513 | 0.518 | 0.494 | 0.5 | 0.5 | -0.013 (-2.53%) | 2,623,200 |
| 22 May 2024 | CNY | 0.499 | 0.515 | 0.499 | 0.513 | 0.513 | +0.011 (+2.19%) | 3,047,400 |
| 21 May 2024 | CNY | 0.506 | 0.506 | 0.501 | 0.502 | 0.502 | -0.004 (-0.79%) | 17,400 |
| 20 May 2024 | CNY | 0.504 | 0.51 | 0.504 | 0.506 | 0.506 | +0.006 (+1.20%) | 2,947,800 |
| 17 May 2024 | CNY | 0.498 | 0.505 | 0.495 | 0.5 | 0.5 | +0.002 (+0.40%) | 5,603,500 |
| 16 May 2024 | CNY | 0.497 | 0.51 | 0.497 | 0.498 | 0.498 | -0.003 (-0.60%) | 3,232,990 |
| 15 May 2024 | CNY | 0.508 | 0.517 | 0.5 | 0.501 | 0.501 | -0.003 (-0.60%) | 2,616,300 |
| 14 May 2024 | CNY | 0.508 | 0.513 | 0.504 | 0.504 | 0.504 | -0.004 (-0.79%) | 2,385,900 |
| 13 May 2024 | CNY | 0.507 | 0.513 | 0.503 | 0.508 | 0.508 | -0.004 (-0.78%) | 3,365,000 |
| 10 May 2024 | CNY | 0.52 | 0.52 | 0.507 | 0.512 | 0.512 | -0.003 (-0.58%) | 262,800 |
| 9 May 2024 | CNY | 0.505 | 0.516 | 0.502 | 0.515 | 0.515 | +0.011 (+2.18%) | 2,240,800 |
| 8 May 2024 | CNY | 0.517 | 0.517 | 0.502 | 0.504 | 0.504 | -0.01 (-1.95%) | 1,349,700 |
| 7 May 2024 | CNY | 0.514 | 0.516 | 0.503 | 0.514 | 0.514 | 0.0 (0.0%) | 1,758,200 |
| 6 May 2024 | CNY | 0.506 | 0.517 | 0.506 | 0.514 | 0.514 | +0.01 (+1.98%) | 2,579,600 |
| 30 Apr 2024 | CNY | 0.512 | 0.512 | 0.5 | 0.504 | 0.504 | -0.008 (-1.56%) | 3,234,900 |
| 29 Apr 2024 | CNY | 0.499 | 0.512 | 0.498 | 0.512 | 0.512 | +0.013 (+2.61%) | 5,379,900 |
| 26 Apr 2024 | CNY | 0.482 | 0.499 | 0.481 | 0.499 | 0.499 | +0.016 (+3.31%) | 6,563,300 |
| 25 Apr 2024 | CNY | 0.477 | 0.492 | 0.477 | 0.483 | 0.483 | +0.004 (+0.84%) | 3,381,000 |
| 24 Apr 2024 | CNY | 0.477 | 0.48 | 0.475 | 0.479 | 0.479 | -0.001 (-0.21%) | 1,595,100 |
| 23 Apr 2024 | CNY | 0.487 | 0.509 | 0.474 | 0.48 | 0.48 | -0.003 (-0.62%) | 5,286,500 |
| 22 Apr 2024 | CNY | 0.475 | 0.483 | 0.47 | 0.483 | 0.483 | +0.007 (+1.47%) | 2,263,500 |
