| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 4,920,220 |
| 26 Jun 2024 | CNY | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,711,900 |
| 25 Jun 2024 | CNY | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 4,002,400 |
| 24 Jun 2024 | CNY | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 4,842,200 |
| 21 Jun 2024 | CNY | 1.23 | 1.31 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 5,815,100 |
| 20 Jun 2024 | CNY | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 6,326,200 |
| 19 Jun 2024 | CNY | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,928,100 |
| 18 Jun 2024 | CNY | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,601,800 |
| 17 Jun 2024 | CNY | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 1,471,500 |
| 14 Jun 2024 | CNY | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,830,147 |
| 13 Jun 2024 | CNY | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | +0.05 (+3.79%) | 4,589,240 |
| 12 Jun 2024 | CNY | 1.32 | 1.34 | 1.26 | 1.32 | 1.32 | +0.01 (+0.76%) | 5,296,660 |
| 11 Jun 2024 | CNY | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 7,112,900 |
| 7 Jun 2024 | CNY | 1.42 | 1.47 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 7,157,060 |
| 6 Jun 2024 | CNY | 1.5 | 1.51 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 12,528,525 |
| 5 Jun 2024 | CNY | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 2,591,200 |
| 4 Jun 2024 | CNY | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,819,760 |
| 3 Jun 2024 | CNY | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 5,379,040 |
| 31 May 2024 | CNY | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 3,364,200 |
| 30 May 2024 | CNY | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 6,404,485 |
| 29 May 2024 | CNY | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,606,940 |
| 28 May 2024 | CNY | 1.59 | 1.6 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 4,699,500 |
| 27 May 2024 | CNY | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 3,903,300 |
| 24 May 2024 | CNY | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 2,752,585 |
| 23 May 2024 | CNY | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 5,007,200 |
| 22 May 2024 | CNY | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 2,588,777 |
| 21 May 2024 | CNY | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 3,890,675 |
| 20 May 2024 | CNY | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 4,875,144 |
| 17 May 2024 | CNY | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 5,181,160 |
| 16 May 2024 | CNY | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 7,324,420 |
