| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 1.099 | 1.121 | 1.099 | 1.118 | 1.118 | +0.021 (+1.91%) | 8,190,011 |
| 24 May 2024 | CNY | 1.08 | 1.108 | 1.08 | 1.097 | 1.097 | +0.008 (+0.73%) | 6,861,376 |
| 23 May 2024 | CNY | 1.101 | 1.101 | 1.085 | 1.089 | 1.089 | -0.013 (-1.18%) | 7,731,821 |
| 22 May 2024 | CNY | 1.103 | 1.112 | 1.1 | 1.102 | 1.102 | 0.0 (0.0%) | 5,883,639 |
| 21 May 2024 | CNY | 1.11 | 1.11 | 1.098 | 1.102 | 1.102 | -0.007 (-0.63%) | 7,223,837 |
| 20 May 2024 | CNY | 1.094 | 1.111 | 1.09 | 1.109 | 1.109 | +0.015 (+1.37%) | 8,695,820 |
| 17 May 2024 | CNY | 1.081 | 1.096 | 1.081 | 1.094 | 1.094 | +0.009 (+0.83%) | 7,761,533 |
| 16 May 2024 | CNY | 1.092 | 1.097 | 1.082 | 1.085 | 1.085 | -0.009 (-0.82%) | 8,044,717 |
| 15 May 2024 | CNY | 1.109 | 1.112 | 1.078 | 1.094 | 1.094 | -0.018 (-1.62%) | 8,365,319 |
| 14 May 2024 | CNY | 1.116 | 1.117 | 1.108 | 1.112 | 1.112 | -0.006 (-0.54%) | 10,083,860 |
| 13 May 2024 | CNY | 1.11 | 1.12 | 1.097 | 1.118 | 1.118 | +0.009 (+0.81%) | 15,825,550 |
| 10 May 2024 | CNY | 1.101 | 1.109 | 1.097 | 1.109 | 1.109 | +0.009 (+0.82%) | 10,546,480 |
| 9 May 2024 | CNY | 1.088 | 1.101 | 1.088 | 1.1 | 1.1 | +0.012 (+1.10%) | 17,050,220 |
| 8 May 2024 | CNY | 1.099 | 1.099 | 1.088 | 1.088 | 1.088 | -0.004 (-0.37%) | 12,205,630 |
| 7 May 2024 | CNY | 1.099 | 1.099 | 1.089 | 1.092 | 1.092 | -0.005 (-0.46%) | 11,764,000 |
| 6 May 2024 | CNY | 1.098 | 1.098 | 1.08 | 1.097 | 1.097 | +0.003 (+0.27%) | 10,249,230 |
| 30 Apr 2024 | CNY | 1.087 | 1.096 | 1.084 | 1.094 | 1.094 | +0.007 (+0.64%) | 24,749,090 |
| 29 Apr 2024 | CNY | 1.094 | 1.094 | 1.078 | 1.087 | 1.087 | -0.008 (-0.73%) | 12,495,680 |
| 26 Apr 2024 | CNY | 1.097 | 1.103 | 1.091 | 1.095 | 1.095 | -0.001 (-0.09%) | 8,231,094 |
| 25 Apr 2024 | CNY | 1.095 | 1.099 | 1.09 | 1.096 | 1.096 | -0.002 (-0.18%) | 10,788,390 |
| 24 Apr 2024 | CNY | 1.085 | 1.101 | 1.085 | 1.098 | 1.098 | +0.012 (+1.10%) | 15,056,090 |
| 23 Apr 2024 | CNY | 1.1 | 1.101 | 1.083 | 1.086 | 1.086 | -0.021 (-1.90%) | 10,464,510 |
| 22 Apr 2024 | CNY | 1.12 | 1.132 | 1.105 | 1.107 | 1.107 | -0.015 (-1.34%) | 12,863,710 |
| 19 Apr 2024 | CNY | 1.121 | 1.13 | 1.115 | 1.122 | 1.122 | +0.001 (+0.09%) | 10,659,640 |
| 18 Apr 2024 | CNY | 1.13 | 1.138 | 1.116 | 1.121 | 1.121 | -0.012 (-1.06%) | 15,307,810 |
| 17 Apr 2024 | CNY | 1.114 | 1.133 | 1.103 | 1.133 | 1.133 | +0.019 (+1.71%) | 9,761,952 |
| 16 Apr 2024 | CNY | 1.124 | 1.13 | 1.107 | 1.114 | 1.114 | -0.01 (-0.89%) | 16,535,330 |
| 15 Apr 2024 | CNY | 1.095 | 1.125 | 1.092 | 1.124 | 1.124 | +0.029 (+2.65%) | 11,788,220 |
| 12 Apr 2024 | CNY | 1.114 | 1.114 | 1.093 | 1.095 | 1.095 | -0.009 (-0.82%) | 12,722,840 |
| 11 Apr 2024 | CNY | 1.08 | 1.109 | 1.08 | 1.104 | 1.104 | +0.019 (+1.75%) | 16,825,130 |
