| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 53,595,720 |
| 26 Jun 2024 | CNY | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | -0.02 (-1.09%) | 52,141,455 |
| 25 Jun 2024 | CNY | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 60,972,780 |
| 24 Jun 2024 | CNY | 1.77 | 1.85 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 70,123,975 |
| 21 Jun 2024 | CNY | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 74,385,700 |
| 20 Jun 2024 | CNY | 1.8 | 1.85 | 1.76 | 1.81 | 1.81 | +0.02 (+1.12%) | 129,743,672 |
| 19 Jun 2024 | CNY | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | +0.09 (+5.29%) | 144,151,957 |
| 18 Jun 2024 | CNY | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.08 (+4.94%) | 9,938,960 |
| 17 Jun 2024 | CNY | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.08 (+5.19%) | 40,068,671 |
| 14 Jun 2024 | CNY | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 71,674,480 |
| 13 Jun 2024 | CNY | 1.53 | 1.62 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 107,824,527 |
| 12 Jun 2024 | CNY | 1.45 | 1.58 | 1.43 | 1.58 | 1.58 | +0.08 (+5.33%) | 177,698,806 |
| 11 Jun 2024 | CNY | 1.55 | 1.58 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 121,321,168 |
| 7 Jun 2024 | CNY | 1.67 | 1.72 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 99,930,680 |
| 6 Jun 2024 | CNY | 1.71 | 1.78 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 90,068,069 |
| 5 Jun 2024 | CNY | 1.8 | 1.82 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 68,895,068 |
| 4 Jun 2024 | CNY | 1.83 | 1.86 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 47,411,524 |
| 3 Jun 2024 | CNY | 1.83 | 1.89 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 46,522,548 |
| 31 May 2024 | CNY | 1.88 | 1.91 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 63,472,245 |
| 30 May 2024 | CNY | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 42,786,788 |
| 29 May 2024 | CNY | 1.87 | 1.94 | 1.86 | 1.91 | 1.91 | +0.04 (+2.14%) | 64,090,170 |
| 28 May 2024 | CNY | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 46,779,102 |
| 27 May 2024 | CNY | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 54,619,454 |
| 24 May 2024 | CNY | 1.81 | 1.88 | 1.8 | 1.84 | 1.84 | +0.05 (+2.79%) | 69,961,604 |
| 23 May 2024 | CNY | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 109,532,701 |
| 22 May 2024 | CNY | 1.88 | 1.94 | 1.86 | 1.88 | 1.88 | -0.08 (-4.08%) | 149,440,720 |
| 21 May 2024 | CNY | 2 | 2.02 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 105,803,757 |
| 20 May 2024 | CNY | 1.91 | 2.01 | 1.91 | 2 | 2 | +0.09 (+4.71%) | 164,186,375 |
| 17 May 2024 | CNY | 1.99 | 2.02 | 1.83 | 1.91 | 1.91 | -0.01 (-0.52%) | 176,747,916 |
| 16 May 2024 | CNY | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | +0.09 (+4.92%) | 118,739,129 |
