| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 1.139 | 1.151 | 1.138 | 1.15 | 1.15 | +0.01 (+0.88%) | 18,592,226 |
| 6 Jun 2024 | CNY | 1.135 | 1.155 | 1.135 | 1.14 | 1.14 | +0.007 (+0.62%) | 15,152,330 |
| 5 Jun 2024 | CNY | 1.142 | 1.146 | 1.132 | 1.133 | 1.133 | -0.009 (-0.79%) | 9,674,619 |
| 4 Jun 2024 | CNY | 1.125 | 1.143 | 1.121 | 1.142 | 1.142 | +0.018 (+1.60%) | 18,862,330 |
| 3 Jun 2024 | CNY | 1.142 | 1.142 | 1.119 | 1.124 | 1.124 | +0.001 (+0.09%) | 17,780,610 |
| 31 May 2024 | CNY | 1.13 | 1.13 | 1.119 | 1.123 | 1.123 | -0.007 (-0.62%) | 10,955,560 |
| 30 May 2024 | CNY | 1.141 | 1.147 | 1.125 | 1.13 | 1.13 | -0.01 (-0.88%) | 19,378,540 |
| 29 May 2024 | CNY | 1.13 | 1.141 | 1.122 | 1.14 | 1.14 | +0.01 (+0.88%) | 17,972,100 |
| 28 May 2024 | CNY | 1.125 | 1.14 | 1.121 | 1.13 | 1.13 | +0.005 (+0.44%) | 16,791,370 |
| 27 May 2024 | CNY | 1.101 | 1.125 | 1.101 | 1.125 | 1.125 | +0.024 (+2.18%) | 12,296,960 |
| 24 May 2024 | CNY | 1.092 | 1.113 | 1.092 | 1.101 | 1.101 | +0.008 (+0.73%) | 18,746,630 |
| 23 May 2024 | CNY | 1.103 | 1.103 | 1.09 | 1.093 | 1.093 | -0.013 (-1.18%) | 18,077,630 |
| 22 May 2024 | CNY | 1.106 | 1.116 | 1.104 | 1.106 | 1.106 | 0.0 (0.0%) | 13,045,520 |
| 21 May 2024 | CNY | 1.113 | 1.113 | 1.103 | 1.106 | 1.106 | -0.006 (-0.54%) | 11,254,830 |
| 20 May 2024 | CNY | 1.095 | 1.115 | 1.094 | 1.112 | 1.112 | +0.016 (+1.46%) | 15,746,840 |
| 17 May 2024 | CNY | 1.085 | 1.096 | 1.085 | 1.096 | 1.096 | +0.008 (+0.74%) | 9,681,150 |
| 16 May 2024 | CNY | 1.095 | 1.1 | 1.087 | 1.088 | 1.088 | -0.006 (-0.55%) | 16,528,790 |
| 15 May 2024 | CNY | 1.112 | 1.117 | 1.094 | 1.094 | 1.094 | -0.019 (-1.71%) | 11,087,390 |
| 14 May 2024 | CNY | 1.117 | 1.119 | 1.112 | 1.113 | 1.113 | -0.004 (-0.36%) | 18,967,820 |
| 13 May 2024 | CNY | 1.105 | 1.122 | 1.102 | 1.117 | 1.117 | +0.007 (+0.63%) | 18,483,220 |
| 10 May 2024 | CNY | 1.104 | 1.11 | 1.1 | 1.11 | 1.11 | +0.006 (+0.54%) | 18,037,390 |
| 9 May 2024 | CNY | 1.092 | 1.105 | 1.092 | 1.104 | 1.104 | +0.012 (+1.10%) | 11,127,970 |
| 8 May 2024 | CNY | 1.097 | 1.099 | 1.092 | 1.092 | 1.092 | -0.005 (-0.46%) | 15,788,750 |
| 7 May 2024 | CNY | 1.099 | 1.102 | 1.092 | 1.097 | 1.097 | -0.002 (-0.18%) | 18,736,080 |
| 6 May 2024 | CNY | 1.095 | 1.1 | 1.084 | 1.099 | 1.099 | +0.004 (+0.37%) | 12,531,620 |
| 30 Apr 2024 | CNY | 1.091 | 1.099 | 1.091 | 1.095 | 1.095 | +0.005 (+0.46%) | 17,777,480 |
| 29 Apr 2024 | CNY | 1.096 | 1.096 | 1.081 | 1.09 | 1.09 | -0.006 (-0.55%) | 14,574,880 |
| 26 Apr 2024 | CNY | 1.102 | 1.105 | 1.093 | 1.096 | 1.096 | -0.001 (-0.09%) | 10,516,940 |
| 25 Apr 2024 | CNY | 1.098 | 1.102 | 1.092 | 1.097 | 1.097 | -0.006 (-0.54%) | 14,488,840 |
| 24 Apr 2024 | CNY | 1.092 | 1.105 | 1.092 | 1.103 | 1.103 | +0.016 (+1.47%) | 16,101,180 |
