| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 14,231,254 |
| 20 May 2024 | CNY | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 18,593,872 |
| 17 May 2024 | CNY | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 31,653,922 |
| 16 May 2024 | CNY | 1.7 | 1.83 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 42,563,811 |
| 15 May 2024 | CNY | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 9,896,128 |
| 14 May 2024 | CNY | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 9,344,656 |
| 13 May 2024 | CNY | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 17,288,009 |
| 10 May 2024 | CNY | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 8,900,182 |
| 9 May 2024 | CNY | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 14,507,870 |
| 8 May 2024 | CNY | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 10,311,241 |
| 7 May 2024 | CNY | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 17,055,277 |
| 6 May 2024 | CNY | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 21,844,305 |
| 30 Apr 2024 | CNY | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -0.06 (-3.33%) | 23,362,136 |
| 29 Apr 2024 | CNY | 1.74 | 1.8 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 28,545,710 |
| 26 Apr 2024 | CNY | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 19,076,010 |
| 25 Apr 2024 | CNY | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 14,510,878 |
| 24 Apr 2024 | CNY | 1.73 | 1.73 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 11,733,816 |
| 23 Apr 2024 | CNY | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 14,312,208 |
| 22 Apr 2024 | CNY | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 19,245,278 |
| 19 Apr 2024 | CNY | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 22,872,800 |
| 18 Apr 2024 | CNY | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 23,547,105 |
| 17 Apr 2024 | CNY | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | +0.06 (+3.53%) | 28,584,800 |
| 16 Apr 2024 | CNY | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.11 (-6.08%) | 36,688,725 |
| 15 Apr 2024 | CNY | 1.86 | 1.87 | 1.74 | 1.81 | 1.81 | -0.06 (-3.21%) | 40,504,135 |
| 12 Apr 2024 | CNY | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 29,236,100 |
| 11 Apr 2024 | CNY | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 33,072,307 |
| 10 Apr 2024 | CNY | 1.96 | 1.97 | 1.88 | 1.9 | 1.9 | -0.06 (-3.06%) | 47,083,668 |
| 9 Apr 2024 | CNY | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 44,163,411 |
| 8 Apr 2024 | CNY | 2.04 | 2.07 | 1.96 | 1.98 | 1.98 | -0.07 (-3.41%) | 75,857,778 |
| 3 Apr 2024 | CNY | 2.21 | 2.22 | 2.02 | 2.05 | 2.05 | -0.17 (-7.66%) | 124,618,848 |
