| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 129,845,331 |
| 30 May 2024 | CNY | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 173,118,085 |
| 29 May 2024 | CNY | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 147,790,178 |
| 28 May 2024 | CNY | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 162,912,298 |
| 27 May 2024 | CNY | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 95,332,206 |
| 24 May 2024 | CNY | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 139,620,070 |
| 23 May 2024 | CNY | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 237,969,662 |
| 22 May 2024 | CNY | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 141,035,649 |
| 21 May 2024 | CNY | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 165,630,375 |
| 20 May 2024 | CNY | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 191,975,096 |
| 17 May 2024 | CNY | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 124,485,142 |
| 16 May 2024 | CNY | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 196,626,101 |
| 15 May 2024 | CNY | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 158,582,820 |
| 14 May 2024 | CNY | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 151,749,334 |
| 13 May 2024 | CNY | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 188,888,571 |
| 10 May 2024 | CNY | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 145,637,383 |
| 9 May 2024 | CNY | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 203,744,588 |
| 8 May 2024 | CNY | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 126,173,351 |
| 7 May 2024 | CNY | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 245,239,286 |
| 6 May 2024 | CNY | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 182,382,503 |
| 30 Apr 2024 | CNY | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 184,087,586 |
| 29 Apr 2024 | CNY | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 238,087,008 |
| 26 Apr 2024 | CNY | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 173,548,961 |
| 25 Apr 2024 | CNY | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 150,807,451 |
| 24 Apr 2024 | CNY | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 152,882,140 |
| 23 Apr 2024 | CNY | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 246,008,660 |
| 22 Apr 2024 | CNY | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 228,892,042 |
| 19 Apr 2024 | CNY | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 276,074,498 |
| 18 Apr 2024 | CNY | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 211,692,788 |
| 17 Apr 2024 | CNY | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 267,200,789 |
