| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 96,088,257 |
| 25 Jun 2024 | CNY | 1.38 | 1.49 | 1.34 | 1.47 | 1.47 | +0.03 (+2.08%) | 173,726,552 |
| 24 Jun 2024 | CNY | 1.44 | 1.46 | 1.39 | 1.44 | 1.44 | +0.11 (+8.27%) | 204,164,017 |
| 21 Jun 2024 | CNY | 1.47 | 1.48 | 1.33 | 1.33 | 1.33 | -0.15 (-10.14%) | 142,276,535 |
| 20 Jun 2024 | CNY | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 35,976,369 |
| 19 Jun 2024 | CNY | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 20,851,960 |
| 18 Jun 2024 | CNY | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 17,284,084 |
| 17 Jun 2024 | CNY | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 14,477,910 |
| 14 Jun 2024 | CNY | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 19,490,448 |
| 13 Jun 2024 | CNY | 1.59 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 21,133,400 |
| 12 Jun 2024 | CNY | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 20,852,868 |
| 11 Jun 2024 | CNY | 1.59 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 28,949,270 |
| 7 Jun 2024 | CNY | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 31,205,928 |
| 6 Jun 2024 | CNY | 1.6 | 1.61 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 46,832,953 |
| 5 Jun 2024 | CNY | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 36,043,000 |
| 4 Jun 2024 | CNY | 1.63 | 1.65 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 38,597,500 |
| 3 Jun 2024 | CNY | 1.73 | 1.73 | 1.62 | 1.64 | 1.64 | -0.09 (-5.20%) | 71,195,447 |
| 31 May 2024 | CNY | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 30,382,040 |
| 30 May 2024 | CNY | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 14,743,806 |
| 29 May 2024 | CNY | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 18,001,959 |
| 28 May 2024 | CNY | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 27,713,484 |
| 27 May 2024 | CNY | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 20,698,932 |
| 24 May 2024 | CNY | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 21,305,094 |
| 23 May 2024 | CNY | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 36,777,293 |
| 22 May 2024 | CNY | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 18,070,213 |
| 21 May 2024 | CNY | 1.88 | 1.9 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 37,875,182 |
| 20 May 2024 | CNY | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 29,266,295 |
| 17 May 2024 | CNY | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 21,597,946 |
| 16 May 2024 | CNY | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 22,424,191 |
| 15 May 2024 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 21,753,650 |
