| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 1.518 | 1.522 | 1.518 | 1.521 | 1.521 | +0.009 (+0.60%) | 9,428,480 |
| 4 Jun 2024 | CNY | 1.515 | 1.518 | 1.511 | 1.512 | 1.512 | -0.004 (-0.26%) | 18,020,000 |
| 3 Jun 2024 | CNY | 1.51 | 1.516 | 1.51 | 1.516 | 1.516 | +0.012 (+0.80%) | 14,162,800 |
| 31 May 2024 | CNY | 1.502 | 1.508 | 1.498 | 1.504 | 1.504 | -0.008 (-0.53%) | 24,151,700 |
| 30 May 2024 | CNY | 1.521 | 1.521 | 1.511 | 1.512 | 1.512 | -0.02 (-1.31%) | 16,968,000 |
| 29 May 2024 | CNY | 1.536 | 1.537 | 1.53 | 1.532 | 1.532 | -0.004 (-0.26%) | 20,575,600 |
| 28 May 2024 | CNY | 1.538 | 1.538 | 1.532 | 1.536 | 1.536 | +0.003 (+0.20%) | 16,111,680 |
| 27 May 2024 | CNY | 1.528 | 1.533 | 1.525 | 1.533 | 1.533 | +0.02 (+1.32%) | 13,411,900 |
| 24 May 2024 | CNY | 1.518 | 1.518 | 1.512 | 1.513 | 1.513 | -0.024 (-1.56%) | 20,383,010 |
| 23 May 2024 | CNY | 1.528 | 1.537 | 1.528 | 1.537 | 1.537 | +0.015 (+0.99%) | 11,984,420 |
| 22 May 2024 | CNY | 1.522 | 1.524 | 1.521 | 1.522 | 1.522 | +0.005 (+0.33%) | 10,235,840 |
| 21 May 2024 | CNY | 1.519 | 1.52 | 1.516 | 1.517 | 1.517 | +0.006 (+0.40%) | 19,016,200 |
| 20 May 2024 | CNY | 1.507 | 1.511 | 1.507 | 1.511 | 1.511 | +0.004 (+0.27%) | 10,085,500 |
| 17 May 2024 | CNY | 1.508 | 1.509 | 1.504 | 1.507 | 1.507 | -0.003 (-0.20%) | 5,455,700 |
| 16 May 2024 | CNY | 1.514 | 1.514 | 1.508 | 1.51 | 1.51 | +0.023 (+1.55%) | 21,418,500 |
| 15 May 2024 | CNY | 1.489 | 1.491 | 1.487 | 1.487 | 1.487 | +0.008 (+0.54%) | 10,466,300 |
| 14 May 2024 | CNY | 1.481 | 1.481 | 1.476 | 1.479 | 1.479 | -0.001 (-0.07%) | 7,061,100 |
| 13 May 2024 | CNY | 1.474 | 1.481 | 1.474 | 1.48 | 1.48 | +0.006 (+0.41%) | 9,392,000 |
| 10 May 2024 | CNY | 1.47 | 1.474 | 1.47 | 1.474 | 1.474 | +0.009 (+0.61%) | 11,232,600 |
| 9 May 2024 | CNY | 1.468 | 1.468 | 1.463 | 1.465 | 1.465 | -0.004 (-0.27%) | 5,747,000 |
| 8 May 2024 | CNY | 1.466 | 1.469 | 1.465 | 1.469 | 1.469 | +0.004 (+0.27%) | 13,351,900 |
| 7 May 2024 | CNY | 1.465 | 1.466 | 1.463 | 1.465 | 1.465 | +0.013 (+0.90%) | 7,418,500 |
| 6 May 2024 | CNY | 1.452 | 1.454 | 1.447 | 1.452 | 1.452 | +0.003 (+0.21%) | 10,196,100 |
| 30 Apr 2024 | CNY | 1.445 | 1.449 | 1.444 | 1.449 | 1.449 | +0.003 (+0.21%) | 18,325,300 |
| 29 Apr 2024 | CNY | 1.449 | 1.449 | 1.443 | 1.446 | 1.446 | +0.012 (+0.84%) | 12,281,500 |
| 26 Apr 2024 | CNY | 1.431 | 1.436 | 1.431 | 1.434 | 1.434 | +0.025 (+1.77%) | 59,922,900 |
| 25 Apr 2024 | CNY | 1.418 | 1.418 | 1.407 | 1.409 | 1.409 | -0.027 (-1.88%) | 14,700,700 |
| 24 Apr 2024 | CNY | 1.429 | 1.436 | 1.429 | 1.436 | 1.436 | +0.033 (+2.35%) | 18,289,500 |
| 23 Apr 2024 | CNY | 1.4 | 1.403 | 1.397 | 1.403 | 1.403 | +0.008 (+0.57%) | 9,977,700 |
| 22 Apr 2024 | CNY | 1.39 | 1.396 | 1.388 | 1.395 | 1.395 | -0.013 (-0.92%) | 54,837,700 |
