| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 45,087,876 |
| 30 May 2024 | CNY | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 32,855,262 |
| 29 May 2024 | CNY | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 39,254,852 |
| 28 May 2024 | CNY | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 16,800,508 |
| 27 May 2024 | CNY | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 43,141,978 |
| 24 May 2024 | CNY | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 30,326,101 |
| 23 May 2024 | CNY | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 45,377,112 |
| 22 May 2024 | CNY | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 21,818,218 |
| 21 May 2024 | CNY | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 16,478,745 |
| 20 May 2024 | CNY | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 58,123,833 |
| 17 May 2024 | CNY | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 47,566,067 |
| 16 May 2024 | CNY | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 62,012,235 |
| 15 May 2024 | CNY | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 26,282,693 |
| 14 May 2024 | CNY | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 42,973,016 |
| 13 May 2024 | CNY | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 34,412,712 |
| 10 May 2024 | CNY | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 33,538,667 |
| 9 May 2024 | CNY | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 28,852,803 |
| 8 May 2024 | CNY | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 32,367,411 |
| 7 May 2024 | CNY | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 26,398,490 |
| 6 May 2024 | CNY | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 52,371,029 |
| 30 Apr 2024 | CNY | 1.33 | 1.34 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 106,944,758 |
| 29 Apr 2024 | CNY | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 68,826,889 |
| 26 Apr 2024 | CNY | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 52,659,764 |
| 25 Apr 2024 | CNY | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 27,988,061 |
| 24 Apr 2024 | CNY | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 24,875,247 |
| 23 Apr 2024 | CNY | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 41,178,566 |
| 22 Apr 2024 | CNY | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 39,046,203 |
| 19 Apr 2024 | CNY | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 59,109,369 |
| 18 Apr 2024 | CNY | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 46,852,077 |
| 17 Apr 2024 | CNY | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 56,918,918 |
