| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 1.242 | 1.243 | 1.229 | 1.23 | 1.23 | -0.014 (-1.13%) | 17,582,200 |
| 20 May 2024 | CNY | 1.238 | 1.244 | 1.235 | 1.244 | 1.244 | +0.007 (+0.57%) | 41,066,100 |
| 17 May 2024 | CNY | 1.226 | 1.237 | 1.216 | 1.237 | 1.237 | +0.011 (+0.90%) | 39,859,100 |
| 16 May 2024 | CNY | 1.215 | 1.238 | 1.215 | 1.226 | 1.226 | +0.009 (+0.74%) | 92,790,800 |
| 15 May 2024 | CNY | 1.219 | 1.227 | 1.214 | 1.217 | 1.217 | -0.006 (-0.49%) | 26,534,800 |
| 14 May 2024 | CNY | 1.229 | 1.234 | 1.22 | 1.223 | 1.223 | -0.006 (-0.49%) | 47,480,300 |
| 13 May 2024 | CNY | 1.227 | 1.232 | 1.212 | 1.229 | 1.229 | -0.003 (-0.24%) | 65,163,860 |
| 10 May 2024 | CNY | 1.23 | 1.234 | 1.219 | 1.232 | 1.232 | +0.004 (+0.33%) | 26,247,960 |
| 9 May 2024 | CNY | 1.211 | 1.229 | 1.209 | 1.228 | 1.228 | +0.016 (+1.32%) | 38,894,900 |
| 8 May 2024 | CNY | 1.22 | 1.221 | 1.212 | 1.212 | 1.212 | -0.013 (-1.06%) | 41,442,500 |
| 7 May 2024 | CNY | 1.228 | 1.233 | 1.22 | 1.225 | 1.225 | -0.01 (-0.81%) | 59,158,800 |
| 6 May 2024 | CNY | 1.214 | 1.237 | 1.213 | 1.235 | 1.235 | +0.021 (+1.73%) | 68,623,900 |
| 30 Apr 2024 | CNY | 1.229 | 1.235 | 1.214 | 1.214 | 1.214 | -0.018 (-1.46%) | 97,045,306 |
| 29 Apr 2024 | CNY | 1.221 | 1.234 | 1.204 | 1.232 | 1.232 | +0.011 (+0.90%) | 57,941,306 |
| 26 Apr 2024 | CNY | 1.217 | 1.222 | 1.201 | 1.221 | 1.221 | +0.004 (+0.33%) | 104,752,800 |
| 25 Apr 2024 | CNY | 1.212 | 1.223 | 1.205 | 1.217 | 1.217 | +0.004 (+0.33%) | 51,786,164 |
| 24 Apr 2024 | CNY | 1.198 | 1.215 | 1.194 | 1.213 | 1.213 | +0.011 (+0.92%) | 40,082,800 |
| 23 Apr 2024 | CNY | 1.231 | 1.232 | 1.198 | 1.202 | 1.202 | -0.032 (-2.59%) | 45,247,801 |
| 22 Apr 2024 | CNY | 1.259 | 1.265 | 1.23 | 1.234 | 1.234 | -0.025 (-1.99%) | 34,550,672 |
| 19 Apr 2024 | CNY | 1.241 | 1.267 | 1.238 | 1.259 | 1.259 | +0.017 (+1.37%) | 38,862,600 |
| 18 Apr 2024 | CNY | 1.249 | 1.251 | 1.236 | 1.242 | 1.242 | +0.003 (+0.24%) | 46,469,300 |
| 17 Apr 2024 | CNY | 1.19 | 1.239 | 1.189 | 1.239 | 1.239 | +0.046 (+3.86%) | 53,764,676 |
| 16 Apr 2024 | CNY | 1.215 | 1.225 | 1.19 | 1.193 | 1.193 | -0.03 (-2.45%) | 84,509,392 |
| 15 Apr 2024 | CNY | 1.226 | 1.234 | 1.193 | 1.223 | 1.223 | +0.001 (+0.08%) | 57,710,892 |
| 12 Apr 2024 | CNY | 1.223 | 1.231 | 1.216 | 1.222 | 1.222 | -0.001 (-0.08%) | 43,525,800 |
| 11 Apr 2024 | CNY | 1.206 | 1.237 | 1.199 | 1.223 | 1.223 | +0.008 (+0.66%) | 44,547,192 |
| 10 Apr 2024 | CNY | 1.224 | 1.228 | 1.205 | 1.215 | 1.215 | -0.01 (-0.82%) | 33,816,768 |
| 9 Apr 2024 | CNY | 1.217 | 1.231 | 1.212 | 1.225 | 1.225 | +0.001 (+0.08%) | 38,862,600 |
| 8 Apr 2024 | CNY | 1.227 | 1.247 | 1.218 | 1.224 | 1.224 | -0.005 (-0.41%) | 60,433,565 |
| 3 Apr 2024 | CNY | 1.22 | 1.233 | 1.213 | 1.229 | 1.229 | +0.007 (+0.57%) | 67,290,100 |
