| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 42,928,464 |
| 21 Jun 2024 | CNY | 1.75 | 1.78 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 38,264,700 |
| 20 Jun 2024 | CNY | 1.81 | 1.83 | 1.75 | 1.76 | 1.76 | -0.07 (-3.83%) | 22,469,919 |
| 19 Jun 2024 | CNY | 1.84 | 1.87 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 18,060,907 |
| 18 Jun 2024 | CNY | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 25,099,379 |
| 17 Jun 2024 | CNY | 1.89 | 1.9 | 1.79 | 1.82 | 1.82 | -0.08 (-4.21%) | 42,100,284 |
| 14 Jun 2024 | CNY | 1.99 | 1.99 | 1.86 | 1.9 | 1.9 | -0.07 (-3.55%) | 32,423,956 |
| 13 Jun 2024 | CNY | 2.02 | 2.04 | 1.95 | 1.97 | 1.97 | -0.06 (-2.96%) | 16,440,800 |
| 12 Jun 2024 | CNY | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | +0.04 (+2.01%) | 16,319,532 |
| 11 Jun 2024 | CNY | 2 | 2 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 18,429,832 |
| 7 Jun 2024 | CNY | 1.98 | 2.02 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 22,334,183 |
| 6 Jun 2024 | CNY | 2.05 | 2.07 | 1.94 | 1.98 | 1.98 | -0.06 (-2.94%) | 25,217,402 |
| 5 Jun 2024 | CNY | 2.06 | 2.1 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 16,851,150 |
| 4 Jun 2024 | CNY | 2.06 | 2.09 | 2 | 2.06 | 2.06 | -0.03 (-1.44%) | 27,261,808 |
| 3 Jun 2024 | CNY | 2.17 | 2.17 | 2.05 | 2.09 | 2.09 | -0.06 (-2.79%) | 24,921,500 |
| 31 May 2024 | CNY | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 20,135,128 |
| 30 May 2024 | CNY | 2.23 | 2.27 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 14,879,500 |
| 29 May 2024 | CNY | 2.21 | 2.25 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 12,202,432 |
| 28 May 2024 | CNY | 2.25 | 2.28 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 15,000,398 |
| 27 May 2024 | CNY | 2.24 | 2.25 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 17,174,484 |
| 24 May 2024 | CNY | 2.23 | 2.27 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 17,580,963 |
| 23 May 2024 | CNY | 2.33 | 2.33 | 2.23 | 2.25 | 2.25 | -0.08 (-3.43%) | 18,423,944 |
| 22 May 2024 | CNY | 2.35 | 2.38 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 11,567,000 |
| 21 May 2024 | CNY | 2.44 | 2.44 | 2.33 | 2.35 | 2.35 | -0.08 (-3.29%) | 18,200,344 |
| 20 May 2024 | CNY | 2.42 | 2.47 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 12,642,995 |
| 17 May 2024 | CNY | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | +0.07 (+2.95%) | 16,970,571 |
| 16 May 2024 | CNY | 2.38 | 2.44 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 15,580,500 |
| 15 May 2024 | CNY | 2.36 | 2.41 | 2.33 | 2.38 | 2.38 | +0.02 (+0.85%) | 12,377,500 |
| 14 May 2024 | CNY | 2.36 | 2.41 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 13,830,500 |
| 13 May 2024 | CNY | 2.4 | 2.42 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 16,169,280 |
