| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 1.844 | 1.846 | 1.84 | 1.844 | 1.844 | -0.006 (-0.32%) | 94,209,000 |
| 16 May 2024 | CNY | 1.849 | 1.858 | 1.845 | 1.85 | 1.85 | +0.024 (+1.31%) | 123,336,500 |
| 15 May 2024 | CNY | 1.817 | 1.827 | 1.816 | 1.826 | 1.826 | +0.019 (+1.05%) | 109,208,600 |
| 14 May 2024 | CNY | 1.801 | 1.809 | 1.797 | 1.807 | 1.807 | 0.0 (0.0%) | 99,186,400 |
| 13 May 2024 | CNY | 1.801 | 1.81 | 1.799 | 1.807 | 1.807 | +0.008 (+0.44%) | 78,813,900 |
| 10 May 2024 | CNY | 1.789 | 1.8 | 1.788 | 1.799 | 1.799 | +0.02 (+1.12%) | 87,881,300 |
| 9 May 2024 | CNY | 1.786 | 1.789 | 1.779 | 1.779 | 1.779 | -0.005 (-0.28%) | 146,630,971 |
| 8 May 2024 | CNY | 1.779 | 1.785 | 1.775 | 1.784 | 1.784 | +0.007 (+0.39%) | 109,168,400 |
| 7 May 2024 | CNY | 1.772 | 1.781 | 1.771 | 1.777 | 1.777 | +0.018 (+1.02%) | 114,703,500 |
| 6 May 2024 | CNY | 1.758 | 1.76 | 1.753 | 1.759 | 1.759 | +0.001 (+0.06%) | 92,098,800 |
| 30 Apr 2024 | CNY | 1.755 | 1.76 | 1.753 | 1.758 | 1.758 | +0.004 (+0.23%) | 82,367,500 |
| 29 Apr 2024 | CNY | 1.758 | 1.76 | 1.75 | 1.754 | 1.754 | +0.008 (+0.46%) | 100,710,900 |
| 26 Apr 2024 | CNY | 1.754 | 1.758 | 1.745 | 1.746 | 1.746 | +0.007 (+0.40%) | 129,061,800 |
| 25 Apr 2024 | CNY | 1.749 | 1.753 | 1.737 | 1.739 | 1.739 | -0.027 (-1.53%) | 127,902,977 |
| 24 Apr 2024 | CNY | 1.75 | 1.768 | 1.75 | 1.766 | 1.766 | +0.038 (+2.20%) | 186,981,000 |
| 23 Apr 2024 | CNY | 1.722 | 1.731 | 1.719 | 1.728 | 1.728 | +0.012 (+0.70%) | 177,976,500 |
| 22 Apr 2024 | CNY | 1.702 | 1.716 | 1.701 | 1.716 | 1.716 | +0.007 (+0.41%) | 169,464,232 |
| 19 Apr 2024 | CNY | 1.71 | 1.71 | 1.693 | 1.709 | 1.709 | -0.021 (-1.21%) | 202,928,499 |
| 18 Apr 2024 | CNY | 1.725 | 1.732 | 1.723 | 1.73 | 1.73 | -0.004 (-0.23%) | 144,333,700 |
| 17 Apr 2024 | CNY | 1.742 | 1.747 | 1.733 | 1.734 | 1.734 | -0.007 (-0.40%) | 125,479,200 |
| 16 Apr 2024 | CNY | 1.76 | 1.76 | 1.74 | 1.741 | 1.741 | -0.042 (-2.36%) | 216,022,446 |
| 15 Apr 2024 | CNY | 1.776 | 1.785 | 1.771 | 1.783 | 1.783 | -0.019 (-1.05%) | 119,873,600 |
| 12 Apr 2024 | CNY | 1.801 | 1.807 | 1.799 | 1.802 | 1.802 | +0.014 (+0.78%) | 127,900,159 |
| 11 Apr 2024 | CNY | 1.79 | 1.793 | 1.783 | 1.788 | 1.788 | -0.022 (-1.22%) | 167,223,000 |
| 10 Apr 2024 | CNY | 1.815 | 1.818 | 1.8 | 1.81 | 1.81 | -0.003 (-0.17%) | 104,237,100 |
| 9 Apr 2024 | CNY | 1.806 | 1.819 | 1.795 | 1.813 | 1.813 | +0.006 (+0.33%) | 260,380,018 |
| 8 Apr 2024 | CNY | 1.807 | 1.811 | 1.791 | 1.807 | 1.807 | +0.005 (+0.28%) | 221,078,100 |
| 3 Apr 2024 | CNY | 1.83 | 1.831 | 1.797 | 1.802 | 1.802 | -0.04 (-2.17%) | 338,055,200 |
| 2 Apr 2024 | CNY | 1.844 | 1.848 | 1.831 | 1.842 | 1.842 | -0.007 (-0.38%) | 272,571,100 |
| 1 Apr 2024 | CNY | 1.863 | 1.886 | 1.845 | 1.849 | 1.849 | -0.007 (-0.38%) | 199,697,915 |
