| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 1.005 | 1.013 | 1.001 | 1.008 | 1.008 | +0.005 (+0.50%) | 20,762,028 |
| 20 Jun 2024 | CNY | 1.007 | 1.01 | 1.001 | 1.003 | 1.003 | -0.005 (-0.50%) | 21,243,686 |
| 19 Jun 2024 | CNY | 1.011 | 1.014 | 1.006 | 1.008 | 1.008 | -0.003 (-0.30%) | 21,485,351 |
| 18 Jun 2024 | CNY | 1.003 | 1.012 | 0.997 | 1.011 | 1.011 | +0.01 (+1.00%) | 20,347,012 |
| 17 Jun 2024 | CNY | 1.016 | 1.016 | 1 | 1.001 | 1.001 | -0.015 (-1.48%) | 23,883,949 |
| 14 Jun 2024 | CNY | 1.019 | 1.02 | 1.01 | 1.016 | 1.016 | -0.002 (-0.20%) | 21,691,798 |
| 13 Jun 2024 | CNY | 1.029 | 1.029 | 1.013 | 1.018 | 1.018 | -0.009 (-0.88%) | 25,207,825 |
| 12 Jun 2024 | CNY | 1.018 | 1.029 | 1.013 | 1.027 | 1.027 | +0.006 (+0.59%) | 20,728,854 |
| 11 Jun 2024 | CNY | 1.039 | 1.039 | 1.014 | 1.021 | 1.021 | -0.016 (-1.54%) | 22,830,825 |
| 7 Jun 2024 | CNY | 1.033 | 1.038 | 1.029 | 1.037 | 1.037 | +0.006 (+0.58%) | 24,787,686 |
| 6 Jun 2024 | CNY | 1.028 | 1.038 | 1.027 | 1.031 | 1.031 | +0.004 (+0.39%) | 22,582,640 |
| 5 Jun 2024 | CNY | 1.034 | 1.038 | 1.026 | 1.027 | 1.027 | -0.01 (-0.96%) | 29,028,720 |
| 4 Jun 2024 | CNY | 1.026 | 1.038 | 1.022 | 1.037 | 1.037 | +0.01 (+0.97%) | 32,075,745 |
| 3 Jun 2024 | CNY | 1.035 | 1.036 | 1.023 | 1.027 | 1.027 | -0.009 (-0.87%) | 27,574,014 |
| 31 May 2024 | CNY | 1.038 | 1.041 | 1.033 | 1.036 | 1.036 | 0.0 (0.0%) | 20,625,304 |
| 30 May 2024 | CNY | 1.042 | 1.048 | 1.033 | 1.036 | 1.036 | -0.008 (-0.77%) | 27,555,282 |
| 29 May 2024 | CNY | 1.038 | 1.049 | 1.036 | 1.044 | 1.044 | +0.004 (+0.38%) | 27,139,010 |
| 28 May 2024 | CNY | 1.042 | 1.047 | 1.037 | 1.04 | 1.04 | -0.002 (-0.19%) | 20,904,089 |
| 27 May 2024 | CNY | 1.03 | 1.043 | 1.03 | 1.042 | 1.042 | +0.012 (+1.17%) | 23,841,056 |
| 24 May 2024 | CNY | 1.021 | 1.04 | 1.021 | 1.03 | 1.03 | 0.0 (0.0%) | 27,333,947 |
| 23 May 2024 | CNY | 1.044 | 1.044 | 1.028 | 1.03 | 1.03 | -0.016 (-1.53%) | 24,421,136 |
| 22 May 2024 | CNY | 1.046 | 1.056 | 1.045 | 1.046 | 1.046 | -0.002 (-0.19%) | 30,036,883 |
| 21 May 2024 | CNY | 1.044 | 1.05 | 1.043 | 1.048 | 1.048 | +0.001 (+0.10%) | 38,613,047 |
| 20 May 2024 | CNY | 1.042 | 1.052 | 1.039 | 1.047 | 1.047 | +0.004 (+0.38%) | 53,789,627 |
| 17 May 2024 | CNY | 1.033 | 1.043 | 1.027 | 1.043 | 1.043 | +0.012 (+1.16%) | 61,826,830 |
| 16 May 2024 | CNY | 1.028 | 1.037 | 1.028 | 1.031 | 1.031 | +0.002 (+0.19%) | 24,442,012 |
| 15 May 2024 | CNY | 1.037 | 1.04 | 1.029 | 1.029 | 1.029 | -0.01 (-0.96%) | 25,385,171 |
| 14 May 2024 | CNY | 1.044 | 1.045 | 1.035 | 1.039 | 1.039 | -0.007 (-0.67%) | 28,487,055 |
| 13 May 2024 | CNY | 1.036 | 1.048 | 1.03 | 1.046 | 1.046 | +0.01 (+0.97%) | 30,860,822 |
| 10 May 2024 | CNY | 1.032 | 1.041 | 1.029 | 1.036 | 1.036 | +0.004 (+0.39%) | 57,270,572 |
