| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 0.418 | 0.418 | 0.409 | 0.41 | 0.41 | -0.01 (-2.38%) | 14,351,600 |
| 26 Jun 2024 | CNY | 0.413 | 0.42 | 0.411 | 0.42 | 0.42 | +0.007 (+1.69%) | 15,118,700 |
| 25 Jun 2024 | CNY | 0.415 | 0.417 | 0.411 | 0.413 | 0.413 | -0.001 (-0.24%) | 6,972,200 |
| 24 Jun 2024 | CNY | 0.415 | 0.418 | 0.412 | 0.414 | 0.414 | -0.001 (-0.24%) | 10,235,100 |
| 21 Jun 2024 | CNY | 0.416 | 0.42 | 0.414 | 0.415 | 0.415 | -0.002 (-0.48%) | 6,209,400 |
| 20 Jun 2024 | CNY | 0.425 | 0.428 | 0.416 | 0.417 | 0.417 | -0.007 (-1.65%) | 10,396,700 |
| 19 Jun 2024 | CNY | 0.432 | 0.434 | 0.424 | 0.424 | 0.424 | -0.002 (-0.47%) | 7,237,600 |
| 18 Jun 2024 | CNY | 0.432 | 0.433 | 0.425 | 0.426 | 0.426 | -0.006 (-1.39%) | 13,467,200 |
| 17 Jun 2024 | CNY | 0.434 | 0.436 | 0.431 | 0.432 | 0.432 | -0.003 (-0.69%) | 5,700,800 |
| 14 Jun 2024 | CNY | 0.441 | 0.441 | 0.431 | 0.435 | 0.435 | -0.003 (-0.68%) | 9,275,200 |
| 13 Jun 2024 | CNY | 0.438 | 0.442 | 0.436 | 0.438 | 0.438 | +0.001 (+0.23%) | 8,789,400 |
| 12 Jun 2024 | CNY | 0.432 | 0.44 | 0.429 | 0.437 | 0.437 | +0.005 (+1.16%) | 9,791,700 |
| 11 Jun 2024 | CNY | 0.432 | 0.434 | 0.426 | 0.432 | 0.432 | -0.001 (-0.23%) | 12,483,600 |
| 7 Jun 2024 | CNY | 0.436 | 0.436 | 0.431 | 0.433 | 0.433 | -0.001 (-0.23%) | 8,904,700 |
| 6 Jun 2024 | CNY | 0.442 | 0.442 | 0.433 | 0.434 | 0.434 | -0.004 (-0.91%) | 12,526,100 |
| 5 Jun 2024 | CNY | 0.439 | 0.444 | 0.436 | 0.438 | 0.438 | +0.001 (+0.23%) | 12,423,800 |
| 4 Jun 2024 | CNY | 0.429 | 0.438 | 0.429 | 0.437 | 0.437 | +0.008 (+1.86%) | 12,142,100 |
| 3 Jun 2024 | CNY | 0.432 | 0.432 | 0.425 | 0.429 | 0.429 | -0.001 (-0.23%) | 10,509,300 |
| 31 May 2024 | CNY | 0.433 | 0.437 | 0.428 | 0.43 | 0.43 | -0.001 (-0.23%) | 12,821,500 |
| 30 May 2024 | CNY | 0.43 | 0.433 | 0.428 | 0.431 | 0.431 | 0.0 (0.0%) | 7,652,600 |
| 29 May 2024 | CNY | 0.435 | 0.435 | 0.43 | 0.431 | 0.431 | -0.004 (-0.92%) | 8,299,700 |
| 28 May 2024 | CNY | 0.434 | 0.44 | 0.433 | 0.435 | 0.435 | -0.003 (-0.68%) | 8,888,100 |
| 27 May 2024 | CNY | 0.439 | 0.439 | 0.427 | 0.438 | 0.438 | +0.002 (+0.46%) | 13,498,700 |
| 24 May 2024 | CNY | 0.445 | 0.447 | 0.435 | 0.436 | 0.436 | -0.008 (-1.80%) | 7,372,100 |
| 23 May 2024 | CNY | 0.452 | 0.453 | 0.443 | 0.444 | 0.444 | -0.009 (-1.99%) | 8,742,300 |
| 22 May 2024 | CNY | 0.456 | 0.456 | 0.45 | 0.453 | 0.453 | -0.002 (-0.44%) | 8,247,500 |
| 21 May 2024 | CNY | 0.462 | 0.462 | 0.452 | 0.455 | 0.455 | -0.009 (-1.94%) | 31,106,300 |
| 20 May 2024 | CNY | 0.462 | 0.467 | 0.46 | 0.464 | 0.464 | -0.001 (-0.22%) | 8,609,700 |
| 17 May 2024 | CNY | 0.464 | 0.466 | 0.458 | 0.465 | 0.465 | +0.002 (+0.43%) | 21,321,500 |
| 16 May 2024 | CNY | 0.462 | 0.466 | 0.457 | 0.463 | 0.463 | +0.001 (+0.22%) | 7,505,300 |
