| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 1.292 | 1.309 | 1.288 | 1.306 | 1.306 | +0.015 (+1.16%) | 21,420,400 |
| 26 Jun 2024 | CNY | 1.285 | 1.295 | 1.285 | 1.291 | 1.291 | +0.001 (+0.08%) | 6,317,500 |
| 25 Jun 2024 | CNY | 1.286 | 1.293 | 1.283 | 1.29 | 1.29 | +0.007 (+0.55%) | 8,371,600 |
| 24 Jun 2024 | CNY | 1.283 | 1.287 | 1.27 | 1.283 | 1.283 | 0.0 (0.0%) | 6,558,600 |
| 21 Jun 2024 | CNY | 1.283 | 1.285 | 1.274 | 1.283 | 1.283 | +0.001 (+0.08%) | 7,409,800 |
| 20 Jun 2024 | CNY | 1.292 | 1.292 | 1.28 | 1.282 | 1.282 | -0.008 (-0.62%) | 3,449,500 |
| 19 Jun 2024 | CNY | 1.277 | 1.293 | 1.276 | 1.29 | 1.29 | +0.013 (+1.02%) | 6,980,600 |
| 18 Jun 2024 | CNY | 1.27 | 1.28 | 1.263 | 1.277 | 1.277 | +0.006 (+0.47%) | 4,098,900 |
| 17 Jun 2024 | CNY | 1.283 | 1.283 | 1.268 | 1.271 | 1.271 | -0.012 (-0.94%) | 4,449,900 |
| 14 Jun 2024 | CNY | 1.271 | 1.287 | 1.268 | 1.283 | 1.283 | +0.013 (+1.02%) | 5,777,900 |
| 13 Jun 2024 | CNY | 1.275 | 1.281 | 1.267 | 1.27 | 1.27 | -0.009 (-0.70%) | 4,183,800 |
| 12 Jun 2024 | CNY | 1.287 | 1.287 | 1.266 | 1.279 | 1.279 | -0.006 (-0.47%) | 4,766,000 |
| 11 Jun 2024 | CNY | 1.307 | 1.308 | 1.282 | 1.285 | 1.285 | -0.022 (-1.68%) | 5,605,400 |
| 7 Jun 2024 | CNY | 1.298 | 1.307 | 1.297 | 1.307 | 1.307 | +0.012 (+0.93%) | 6,583,400 |
| 6 Jun 2024 | CNY | 1.298 | 1.302 | 1.293 | 1.295 | 1.295 | -0.002 (-0.15%) | 5,628,500 |
| 5 Jun 2024 | CNY | 1.313 | 1.313 | 1.296 | 1.297 | 1.297 | -0.014 (-1.07%) | 4,406,500 |
| 4 Jun 2024 | CNY | 1.306 | 1.313 | 1.301 | 1.311 | 1.311 | +0.005 (+0.38%) | 5,354,100 |
| 3 Jun 2024 | CNY | 1.318 | 1.318 | 1.299 | 1.306 | 1.306 | -0.012 (-0.91%) | 4,229,800 |
| 31 May 2024 | CNY | 1.316 | 1.324 | 1.316 | 1.318 | 1.318 | +0.002 (+0.15%) | 1,990,700 |
| 30 May 2024 | CNY | 1.325 | 1.333 | 1.311 | 1.316 | 1.316 | -0.012 (-0.90%) | 3,304,300 |
| 29 May 2024 | CNY | 1.335 | 1.341 | 1.323 | 1.328 | 1.328 | -0.011 (-0.82%) | 5,232,600 |
| 28 May 2024 | CNY | 1.344 | 1.348 | 1.334 | 1.339 | 1.339 | -0.004 (-0.30%) | 3,853,500 |
| 27 May 2024 | CNY | 1.328 | 1.343 | 1.328 | 1.343 | 1.343 | +0.017 (+1.28%) | 4,278,100 |
| 24 May 2024 | CNY | 1.335 | 1.345 | 1.326 | 1.326 | 1.326 | -0.012 (-0.90%) | 9,412,400 |
| 23 May 2024 | CNY | 1.351 | 1.351 | 1.333 | 1.338 | 1.338 | -0.007 (-0.52%) | 7,506,700 |
| 22 May 2024 | CNY | 1.334 | 1.353 | 1.334 | 1.345 | 1.345 | +0.004 (+0.30%) | 9,913,000 |
| 21 May 2024 | CNY | 1.33 | 1.343 | 1.326 | 1.341 | 1.341 | +0.011 (+0.83%) | 8,927,200 |
| 20 May 2024 | CNY | 1.335 | 1.347 | 1.325 | 1.33 | 1.33 | -0.004 (-0.30%) | 9,054,800 |
| 17 May 2024 | CNY | 1.323 | 1.335 | 1.316 | 1.334 | 1.334 | +0.015 (+1.14%) | 8,031,600 |
| 16 May 2024 | CNY | 1.298 | 1.323 | 1.298 | 1.319 | 1.319 | +0.021 (+1.62%) | 5,542,200 |
