| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 1.126 | 1.126 | 1.11 | 1.125 | 1.125 | -0.001 (-0.09%) | 9,049,759 |
| 25 Jun 2024 | CNY | 1.12 | 1.131 | 1.119 | 1.126 | 1.126 | -0.002 (-0.18%) | 10,370,880 |
| 24 Jun 2024 | CNY | 1.127 | 1.136 | 1.126 | 1.128 | 1.128 | -0.004 (-0.35%) | 10,238,730 |
| 21 Jun 2024 | CNY | 1.129 | 1.136 | 1.122 | 1.132 | 1.132 | +0.003 (+0.27%) | 18,482,470 |
| 20 Jun 2024 | CNY | 1.121 | 1.133 | 1.093 | 1.129 | 1.129 | +0.002 (+0.18%) | 10,658,040 |
| 19 Jun 2024 | CNY | 1.119 | 1.134 | 1.119 | 1.127 | 1.127 | 0.0 (0.0%) | 10,089,760 |
| 18 Jun 2024 | CNY | 1.117 | 1.13 | 1.113 | 1.127 | 1.127 | +0.004 (+0.36%) | 10,925,440 |
| 17 Jun 2024 | CNY | 1.119 | 1.137 | 1.119 | 1.123 | 1.123 | -0.006 (-0.53%) | 12,690,550 |
| 14 Jun 2024 | CNY | 1.141 | 1.143 | 1.122 | 1.129 | 1.129 | -0.013 (-1.14%) | 14,270,830 |
| 13 Jun 2024 | CNY | 1.14 | 1.152 | 1.135 | 1.142 | 1.142 | 0.0 (0.0%) | 12,938,370 |
| 12 Jun 2024 | CNY | 1.125 | 1.142 | 1.124 | 1.142 | 1.142 | +0.01 (+0.88%) | 17,535,650 |
| 11 Jun 2024 | CNY | 1.144 | 1.145 | 1.122 | 1.132 | 1.132 | -0.012 (-1.05%) | 10,063,220 |
| 7 Jun 2024 | CNY | 1.138 | 1.145 | 1.133 | 1.144 | 1.144 | +0.009 (+0.79%) | 10,590,280 |
| 6 Jun 2024 | CNY | 1.127 | 1.148 | 1.127 | 1.135 | 1.135 | +0.008 (+0.71%) | 10,287,400 |
| 5 Jun 2024 | CNY | 1.133 | 1.14 | 1.126 | 1.127 | 1.127 | -0.01 (-0.88%) | 8,574,329 |
| 4 Jun 2024 | CNY | 1.124 | 1.137 | 1.114 | 1.137 | 1.137 | +0.017 (+1.52%) | 13,067,730 |
| 3 Jun 2024 | CNY | 1.115 | 1.127 | 1.112 | 1.12 | 1.12 | +0.003 (+0.27%) | 13,051,330 |
| 31 May 2024 | CNY | 1.119 | 1.124 | 1.112 | 1.117 | 1.117 | -0.005 (-0.45%) | 12,632,090 |
| 30 May 2024 | CNY | 1.13 | 1.14 | 1.118 | 1.122 | 1.122 | -0.013 (-1.15%) | 12,571,210 |
| 29 May 2024 | CNY | 1.126 | 1.135 | 1.116 | 1.135 | 1.135 | +0.009 (+0.80%) | 12,646,870 |
| 28 May 2024 | CNY | 1.118 | 1.133 | 1.117 | 1.126 | 1.126 | +0.008 (+0.72%) | 14,999,800 |
| 27 May 2024 | CNY | 1.093 | 1.119 | 1.093 | 1.118 | 1.118 | +0.025 (+2.29%) | 14,286,990 |
| 24 May 2024 | CNY | 1.089 | 1.105 | 1.085 | 1.093 | 1.093 | +0.008 (+0.74%) | 15,220,310 |
| 23 May 2024 | CNY | 1.099 | 1.099 | 1.081 | 1.085 | 1.085 | -0.014 (-1.27%) | 13,375,250 |
| 22 May 2024 | CNY | 1.1 | 1.109 | 1.096 | 1.099 | 1.099 | +0.001 (+0.09%) | 12,985,620 |
| 21 May 2024 | CNY | 1.107 | 1.108 | 1.095 | 1.098 | 1.098 | -0.009 (-0.81%) | 13,724,530 |
| 20 May 2024 | CNY | 1.09 | 1.109 | 1.088 | 1.107 | 1.107 | +0.019 (+1.75%) | 11,069,420 |
| 17 May 2024 | CNY | 1.081 | 1.088 | 1.08 | 1.088 | 1.088 | +0.007 (+0.65%) | 13,651,350 |
| 16 May 2024 | CNY | 1.088 | 1.093 | 1.08 | 1.081 | 1.081 | -0.009 (-0.83%) | 14,298,430 |
| 15 May 2024 | CNY | 1.11 | 1.11 | 1.089 | 1.09 | 1.09 | -0.018 (-1.62%) | 12,716,140 |
