| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -0.15 (-10.20%) | 42,052,400 |
| 21 Jun 2024 | CNY | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 12,057,520 |
| 20 Jun 2024 | CNY | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 24,163,586 |
| 19 Jun 2024 | CNY | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 12,709,500 |
| 18 Jun 2024 | CNY | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 13,420,100 |
| 17 Jun 2024 | CNY | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 9,493,101 |
| 14 Jun 2024 | CNY | 1.51 | 1.57 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 24,660,940 |
| 13 Jun 2024 | CNY | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 12,785,786 |
| 12 Jun 2024 | CNY | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 18,072,500 |
| 11 Jun 2024 | CNY | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 13,556,401 |
| 7 Jun 2024 | CNY | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 21,441,762 |
| 6 Jun 2024 | CNY | 1.57 | 1.6 | 1.49 | 1.52 | 1.52 | -0.06 (-3.80%) | 31,911,134 |
| 5 Jun 2024 | CNY | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 21,231,200 |
| 4 Jun 2024 | CNY | 1.6 | 1.66 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 27,410,062 |
| 3 Jun 2024 | CNY | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 23,148,963 |
| 31 May 2024 | CNY | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 20,275,400 |
| 30 May 2024 | CNY | 1.7 | 1.71 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 28,317,070 |
| 29 May 2024 | CNY | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 30,070,832 |
| 28 May 2024 | CNY | 1.81 | 1.82 | 1.69 | 1.7 | 1.7 | -0.1 (-5.56%) | 51,744,670 |
| 27 May 2024 | CNY | 1.81 | 1.82 | 1.74 | 1.8 | 1.8 | -0.01 (-0.55%) | 36,548,970 |
| 24 May 2024 | CNY | 1.87 | 1.88 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 38,572,900 |
| 23 May 2024 | CNY | 1.94 | 1.95 | 1.85 | 1.89 | 1.89 | -0.08 (-4.06%) | 68,838,930 |
| 22 May 2024 | CNY | 1.98 | 2.06 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 87,066,500 |
| 21 May 2024 | CNY | 1.96 | 2.01 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 64,562,261 |
| 20 May 2024 | CNY | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -0.1 (-4.83%) | 105,892,411 |
| 17 May 2024 | CNY | 1.94 | 2.07 | 1.86 | 2.07 | 2.07 | +0.19 (+10.11%) | 146,811,198 |
| 16 May 2024 | CNY | 1.77 | 1.94 | 1.76 | 1.88 | 1.88 | +0.11 (+6.21%) | 87,374,956 |
| 15 May 2024 | CNY | 1.73 | 1.85 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 50,286,694 |
| 14 May 2024 | CNY | 1.74 | 1.76 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 23,091,021 |
| 13 May 2024 | CNY | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -0.07 (-3.89%) | 36,256,055 |
