| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 8,878,061 |
| 13 Jun 2024 | CNY | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 5,004,700 |
| 12 Jun 2024 | CNY | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 5,427,572 |
| 11 Jun 2024 | CNY | 1.59 | 1.6 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 8,942,310 |
| 7 Jun 2024 | CNY | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 8,949,806 |
| 6 Jun 2024 | CNY | 1.62 | 1.64 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 20,089,200 |
| 5 Jun 2024 | CNY | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 5,808,500 |
| 4 Jun 2024 | CNY | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 7,220,104 |
| 3 Jun 2024 | CNY | 1.69 | 1.7 | 1.62 | 1.64 | 1.64 | -0.05 (-2.96%) | 18,731,079 |
| 31 May 2024 | CNY | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 11,836,594 |
| 30 May 2024 | CNY | 1.71 | 1.74 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 16,741,500 |
| 29 May 2024 | CNY | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 8,458,928 |
| 28 May 2024 | CNY | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 7,516,900 |
| 27 May 2024 | CNY | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 7,777,589 |
| 24 May 2024 | CNY | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 9,740,120 |
| 23 May 2024 | CNY | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 16,771,310 |
| 22 May 2024 | CNY | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 17,243,199 |
| 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 |
