| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 13,088,330 |
| 21 Jun 2024 | CNY | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 22,117,481 |
| 20 Jun 2024 | CNY | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 22,014,173 |
| 19 Jun 2024 | CNY | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 10,872,690 |
| 18 Jun 2024 | CNY | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 20,188,370 |
| 17 Jun 2024 | CNY | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 16,121,397 |
| 14 Jun 2024 | CNY | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 26,632,147 |
| 13 Jun 2024 | CNY | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 18,248,876 |
| 12 Jun 2024 | CNY | 1.22 | 1.25 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 13,083,568 |
| 11 Jun 2024 | CNY | 1.25 | 1.26 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 19,554,450 |
| 7 Jun 2024 | CNY | 1.21 | 1.26 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 23,563,892 |
| 6 Jun 2024 | CNY | 1.25 | 1.28 | 1.18 | 1.19 | 1.19 | -0.07 (-5.56%) | 31,051,933 |
| 5 Jun 2024 | CNY | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 21,731,309 |
| 4 Jun 2024 | CNY | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | 0.0 (0.0%) | 18,221,737 |
| 3 Jun 2024 | CNY | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -0.06 (-4.32%) | 24,311,110 |
| 31 May 2024 | CNY | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 23,130,906 |
| 30 May 2024 | CNY | 1.36 | 1.39 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 28,088,212 |
| 29 May 2024 | CNY | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 25,176,493 |
| 28 May 2024 | CNY | 1.43 | 1.45 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 19,682,233 |
| 27 May 2024 | CNY | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 23,562,426 |
| 24 May 2024 | CNY | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 30,343,566 |
| 23 May 2024 | CNY | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | -0.03 (-1.99%) | 43,241,490 |
| 22 May 2024 | CNY | 1.5 | 1.56 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 48,694,970 |
| 21 May 2024 | CNY | 1.49 | 1.54 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 42,709,390 |
| 20 May 2024 | CNY | 1.58 | 1.58 | 1.49 | 1.5 | 1.5 | -0.11 (-6.83%) | 82,824,238 |
| 17 May 2024 | CNY | 1.53 | 1.63 | 1.47 | 1.61 | 1.61 | +0.1 (+6.62%) | 124,150,459 |
| 16 May 2024 | CNY | 1.4 | 1.54 | 1.39 | 1.51 | 1.51 | +0.1 (+7.09%) | 89,306,083 |
| 15 May 2024 | CNY | 1.39 | 1.48 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 53,520,808 |
| 14 May 2024 | CNY | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 34,319,524 |
| 13 May 2024 | CNY | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 31,203,005 |
