| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 1.364 | 1.369 | 1.361 | 1.369 | 1.369 | 0.0 (0.0%) | 90,204,200 |
| 25 Jun 2024 | CNY | 1.362 | 1.369 | 1.361 | 1.369 | 1.369 | +0.012 (+0.88%) | 75,020,500 |
| 24 Jun 2024 | CNY | 1.351 | 1.359 | 1.351 | 1.357 | 1.357 | -0.008 (-0.59%) | 36,960,900 |
| 21 Jun 2024 | CNY | 1.368 | 1.368 | 1.364 | 1.365 | 1.365 | +0.004 (+0.29%) | 57,035,500 |
| 20 Jun 2024 | CNY | 1.354 | 1.361 | 1.352 | 1.361 | 1.361 | +0.003 (+0.22%) | 40,798,400 |
| 19 Jun 2024 | CNY | 1.365 | 1.368 | 1.356 | 1.358 | 1.358 | -0.008 (-0.59%) | 52,374,400 |
| 18 Jun 2024 | CNY | 1.353 | 1.367 | 1.353 | 1.366 | 1.366 | +0.014 (+1.04%) | 62,009,000 |
| 17 Jun 2024 | CNY | 1.347 | 1.353 | 1.343 | 1.352 | 1.352 | -0.012 (-0.88%) | 78,137,210 |
| 14 Jun 2024 | CNY | 1.364 | 1.373 | 1.362 | 1.364 | 1.364 | -0.033 (-2.36%) | 95,460,400 |
| 13 Jun 2024 | CNY | 1.396 | 1.398 | 1.391 | 1.397 | 1.397 | +0.017 (+1.23%) | 66,998,700 |
| 12 Jun 2024 | CNY | 1.374 | 1.382 | 1.371 | 1.38 | 1.38 | -0.009 (-0.65%) | 60,040,100 |
| 11 Jun 2024 | CNY | 1.397 | 1.397 | 1.385 | 1.389 | 1.389 | -0.022 (-1.56%) | 57,132,800 |
| 7 Jun 2024 | CNY | 1.411 | 1.412 | 1.405 | 1.411 | 1.411 | -0.002 (-0.14%) | 31,807,800 |
| 6 Jun 2024 | CNY | 1.411 | 1.413 | 1.404 | 1.413 | 1.413 | +0.015 (+1.07%) | 59,909,900 |
| 5 Jun 2024 | CNY | 1.395 | 1.4 | 1.393 | 1.398 | 1.398 | -0.003 (-0.21%) | 31,870,754 |
| 4 Jun 2024 | CNY | 1.407 | 1.41 | 1.398 | 1.401 | 1.401 | -0.004 (-0.28%) | 25,501,078 |
| 3 Jun 2024 | CNY | 1.401 | 1.406 | 1.4 | 1.405 | 1.405 | +0.017 (+1.22%) | 30,945,791 |
| 31 May 2024 | CNY | 1.385 | 1.389 | 1.382 | 1.388 | 1.388 | +0.009 (+0.65%) | 19,981,600 |
| 30 May 2024 | CNY | 1.38 | 1.386 | 1.374 | 1.379 | 1.379 | -0.023 (-1.64%) | 40,847,800 |
| 29 May 2024 | CNY | 1.409 | 1.41 | 1.4 | 1.402 | 1.402 | -0.023 (-1.61%) | 46,904,700 |
| 28 May 2024 | CNY | 1.415 | 1.426 | 1.414 | 1.425 | 1.425 | +0.016 (+1.14%) | 37,826,700 |
| 27 May 2024 | CNY | 1.4 | 1.409 | 1.4 | 1.409 | 1.409 | +0.021 (+1.51%) | 29,012,900 |
| 24 May 2024 | CNY | 1.398 | 1.398 | 1.387 | 1.388 | 1.388 | -0.019 (-1.35%) | 45,852,370 |
| 23 May 2024 | CNY | 1.405 | 1.409 | 1.402 | 1.407 | 1.407 | -0.003 (-0.21%) | 28,280,400 |
| 22 May 2024 | CNY | 1.411 | 1.412 | 1.407 | 1.41 | 1.41 | -0.002 (-0.14%) | 17,483,700 |
| 21 May 2024 | CNY | 1.41 | 1.413 | 1.404 | 1.412 | 1.412 | +0.001 (+0.07%) | 39,167,900 |
| 20 May 2024 | CNY | 1.412 | 1.415 | 1.41 | 1.411 | 1.411 | +0.003 (+0.21%) | 28,744,160 |
| 17 May 2024 | CNY | 1.412 | 1.412 | 1.404 | 1.408 | 1.408 | -0.017 (-1.19%) | 64,637,760 |
| 16 May 2024 | CNY | 1.422 | 1.427 | 1.422 | 1.425 | 1.425 | +0.016 (+1.14%) | 36,007,830 |
| 15 May 2024 | CNY | 1.408 | 1.412 | 1.408 | 1.409 | 1.409 | +0.006 (+0.43%) | 24,019,700 |
