| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 1.76 | 1.81 | 1.7 | 1.78 | 1.78 | +0.06 (+3.49%) | 36,995,407 |
| 30 May 2024 | CNY | 1.71 | 1.75 | 1.63 | 1.72 | 1.72 | +0.02 (+1.18%) | 34,213,600 |
| 29 May 2024 | CNY | 1.76 | 1.8 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 44,537,167 |
| 28 May 2024 | CNY | 1.83 | 1.86 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 30,063,500 |
| 27 May 2024 | CNY | 1.86 | 1.88 | 1.78 | 1.81 | 1.81 | -0.05 (-2.69%) | 32,068,200 |
| 24 May 2024 | CNY | 1.84 | 1.92 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 32,562,084 |
| 23 May 2024 | CNY | 1.91 | 1.92 | 1.85 | 1.86 | 1.86 | -0.07 (-3.63%) | 55,086,900 |
| 22 May 2024 | CNY | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | +0.09 (+4.89%) | 77,202,406 |
| 21 May 2024 | CNY | 1.85 | 1.88 | 1.77 | 1.84 | 1.84 | -0.02 (-1.08%) | 83,265,700 |
| 20 May 2024 | CNY | 1.9 | 1.94 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 123,046,103 |
| 17 May 2024 | CNY | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +0.09 (+5.11%) | 7,179,400 |
| 16 May 2024 | CNY | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | +0.08 (+4.76%) | 67,461,843 |
| 15 May 2024 | CNY | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.08 (+5%) | 35,887,840 |
| 14 May 2024 | CNY | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.08 (+5.26%) | 10,753,840 |
| 13 May 2024 | CNY | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 72,719,599 |
| 10 May 2024 | CNY | 1.6 | 1.65 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 103,195,538 |
| 9 May 2024 | CNY | 1.7 | 1.73 | 1.65 | 1.68 | 1.68 | -0.05 (-2.89%) | 78,021,457 |
| 8 May 2024 | CNY | 1.67 | 1.76 | 1.63 | 1.73 | 1.73 | +0.05 (+2.98%) | 96,642,636 |
| 7 May 2024 | CNY | 1.7 | 1.77 | 1.62 | 1.68 | 1.68 | -0.03 (-1.75%) | 156,037,657 |
| 6 May 2024 | CNY | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | +0.08 (+4.91%) | 138,660,093 |
| 30 Apr 2024 | CNY | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 3,218,600 |
| 29 Apr 2024 | CNY | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 2,175,400 |
| 26 Apr 2024 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
| 25 Apr 2024 | CNY | 1.86 | 1.87 | 1.77 | 1.81 | 1.81 | -0.08 (-4.23%) | 99,941,612 |
| 24 Apr 2024 | CNY | 1.85 | 1.96 | 1.81 | 1.89 | 1.89 | +0.02 (+1.07%) | 84,563,200 |
| 23 Apr 2024 | CNY | 1.92 | 1.99 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 94,243,499 |
| 22 Apr 2024 | CNY | 2.1 | 2.12 | 1.92 | 1.95 | 1.95 | -0.18 (-8.45%) | 118,696,900 |
| 19 Apr 2024 | CNY | 2.19 | 2.23 | 2.12 | 2.13 | 2.13 | -0.09 (-4.05%) | 70,461,434 |
| 18 Apr 2024 | CNY | 2.22 | 2.31 | 2.03 | 2.22 | 2.22 | +0.01 (+0.45%) | 110,998,113 |
| 17 Apr 2024 | CNY | 2.08 | 2.27 | 2.08 | 2.21 | 2.21 | +0.1 (+4.74%) | 98,326,382 |
