| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 0.463 | 0.464 | 0.459 | 0.463 | 0.463 | +0.001 (+0.22%) | 5,016,200 |
| 20 Jun 2024 | CNY | 0.469 | 0.471 | 0.462 | 0.462 | 0.462 | -0.005 (-1.07%) | 3,337,000 |
| 19 Jun 2024 | CNY | 0.47 | 0.472 | 0.467 | 0.467 | 0.467 | -0.005 (-1.06%) | 4,817,500 |
| 18 Jun 2024 | CNY | 0.475 | 0.476 | 0.47 | 0.472 | 0.472 | -0.002 (-0.42%) | 1,879,400 |
| 17 Jun 2024 | CNY | 0.478 | 0.478 | 0.473 | 0.474 | 0.474 | -0.002 (-0.42%) | 6,630,200 |
| 14 Jun 2024 | CNY | 0.476 | 0.478 | 0.47 | 0.476 | 0.476 | -0.004 (-0.83%) | 3,872,500 |
| 13 Jun 2024 | CNY | 0.484 | 0.484 | 0.478 | 0.48 | 0.48 | -0.004 (-0.83%) | 5,028,000 |
| 12 Jun 2024 | CNY | 0.487 | 0.489 | 0.483 | 0.484 | 0.484 | -0.003 (-0.62%) | 8,717,700 |
| 11 Jun 2024 | CNY | 0.482 | 0.487 | 0.475 | 0.487 | 0.487 | +0.005 (+1.04%) | 2,645,600 |
| 7 Jun 2024 | CNY | 0.479 | 0.487 | 0.479 | 0.482 | 0.482 | +0.001 (+0.21%) | 1,598,700 |
| 6 Jun 2024 | CNY | 0.491 | 0.491 | 0.48 | 0.481 | 0.481 | -0.01 (-2.04%) | 6,119,600 |
| 5 Jun 2024 | CNY | 0.491 | 0.498 | 0.49 | 0.491 | 0.491 | 0.0 (0.0%) | 6,498,400 |
| 4 Jun 2024 | CNY | 0.487 | 0.492 | 0.487 | 0.491 | 0.491 | +0.004 (+0.82%) | 3,109,400 |
| 3 Jun 2024 | CNY | 0.497 | 0.497 | 0.486 | 0.487 | 0.487 | -0.006 (-1.22%) | 3,187,700 |
| 31 May 2024 | CNY | 0.494 | 0.495 | 0.492 | 0.493 | 0.493 | +0.002 (+0.41%) | 7,053,900 |
| 30 May 2024 | CNY | 0.489 | 0.494 | 0.488 | 0.491 | 0.491 | 0.0 (0.0%) | 2,687,600 |
| 29 May 2024 | CNY | 0.493 | 0.494 | 0.49 | 0.491 | 0.491 | +0.001 (+0.20%) | 2,283,700 |
| 28 May 2024 | CNY | 0.492 | 0.494 | 0.49 | 0.49 | 0.49 | -0.006 (-1.21%) | 1,089,400 |
| 27 May 2024 | CNY | 0.495 | 0.496 | 0.488 | 0.496 | 0.496 | 0.0 (0.0%) | 3,356,600 |
| 24 May 2024 | CNY | 0.499 | 0.502 | 0.495 | 0.496 | 0.496 | -0.004 (-0.80%) | 3,318,000 |
| 23 May 2024 | CNY | 0.508 | 0.508 | 0.499 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,770,000 |
| 22 May 2024 | CNY | 0.513 | 0.513 | 0.507 | 0.51 | 0.51 | 0.0 (0.0%) | 4,172,500 |
| 21 May 2024 | CNY | 0.511 | 0.512 | 0.509 | 0.51 | 0.51 | -0.004 (-0.78%) | 1,884,300 |
| 20 May 2024 | CNY | 0.513 | 0.516 | 0.511 | 0.514 | 0.514 | +0.002 (+0.39%) | 1,285,900 |
| 17 May 2024 | CNY | 0.511 | 0.514 | 0.508 | 0.512 | 0.512 | 0.0 (0.0%) | 4,247,800 |
| 16 May 2024 | CNY | 0.513 | 0.517 | 0.51 | 0.512 | 0.512 | -0.003 (-0.58%) | 4,353,800 |
| 15 May 2024 | CNY | 0.519 | 0.521 | 0.514 | 0.515 | 0.515 | -0.006 (-1.15%) | 4,346,300 |
| 14 May 2024 | CNY | 0.514 | 0.524 | 0.514 | 0.521 | 0.521 | +0.004 (+0.77%) | 5,205,400 |
| 13 May 2024 | CNY | 0.525 | 0.533 | 0.516 | 0.517 | 0.517 | -0.005 (-0.96%) | 4,504,800 |
| 10 May 2024 | CNY | 0.527 | 0.529 | 0.521 | 0.522 | 0.522 | -0.004 (-0.76%) | 3,654,900 |
