| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 5.7 | 5.78 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 19,525,603 |
| 15 May 2024 | CNY | 5.68 | 5.72 | 5.65 | 5.67 | 5.67 | -0.01 (-0.18%) | 10,654,697 |
| 14 May 2024 | CNY | 5.7 | 5.73 | 5.67 | 5.68 | 5.68 | -0.02 (-0.35%) | 10,471,325 |
| 13 May 2024 | CNY | 5.69 | 5.72 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 14,258,332 |
| 10 May 2024 | CNY | 5.68 | 5.71 | 5.62 | 5.7 | 5.7 | +0.02 (+0.35%) | 14,205,501 |
| 9 May 2024 | CNY | 5.62 | 5.71 | 5.61 | 5.68 | 5.68 | +0.07 (+1.25%) | 12,670,489 |
| 8 May 2024 | CNY | 5.67 | 5.69 | 5.61 | 5.61 | 5.61 | -0.07 (-1.23%) | 12,508,503 |
| 7 May 2024 | CNY | 5.69 | 5.71 | 5.65 | 5.68 | 5.68 | -0.02 (-0.35%) | 13,025,719 |
| 6 May 2024 | CNY | 5.66 | 5.71 | 5.65 | 5.7 | 5.7 | +0.09 (+1.60%) | 24,387,598 |
| 30 Apr 2024 | CNY | 5.57 | 5.63 | 5.53 | 5.61 | 5.61 | +0.02 (+0.36%) | 17,070,971 |
| 29 Apr 2024 | CNY | 5.43 | 5.6 | 5.42 | 5.59 | 5.59 | +0.11 (+2.01%) | 31,521,808 |
| 26 Apr 2024 | CNY | 5.44 | 5.48 | 5.22 | 5.48 | 5.48 | +0.04 (+0.74%) | 33,338,791 |
| 25 Apr 2024 | CNY | 5.44 | 5.51 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 14,214,366 |
| 24 Apr 2024 | CNY | 5.52 | 5.55 | 5.39 | 5.44 | 5.44 | -0.07 (-1.27%) | 17,220,950 |
| 23 Apr 2024 | CNY | 5.66 | 5.67 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 17,158,737 |
| 22 Apr 2024 | CNY | 5.68 | 5.74 | 5.61 | 5.67 | 5.67 | -0.01 (-0.18%) | 13,145,288 |
| 19 Apr 2024 | CNY | 5.67 | 5.76 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 12,186,116 |
| 18 Apr 2024 | CNY | 5.64 | 5.72 | 5.63 | 5.69 | 5.69 | +0.04 (+0.71%) | 15,434,821 |
| 17 Apr 2024 | CNY | 5.54 | 5.66 | 5.53 | 5.65 | 5.65 | +0.12 (+2.17%) | 16,386,141 |
| 16 Apr 2024 | CNY | 5.61 | 5.65 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 17,979,634 |
| 15 Apr 2024 | CNY | 5.6 | 5.67 | 5.51 | 5.64 | 5.64 | +0.02 (+0.36%) | 16,221,376 |
| 12 Apr 2024 | CNY | 5.7 | 5.72 | 5.61 | 5.62 | 5.62 | -0.07 (-1.23%) | 10,304,483 |
| 11 Apr 2024 | CNY | 5.64 | 5.74 | 5.62 | 5.69 | 5.69 | +0.02 (+0.35%) | 12,783,324 |
| 10 Apr 2024 | CNY | 5.72 | 5.77 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 18,187,509 |
| 9 Apr 2024 | CNY | 5.7 | 5.73 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 15,900,214 |
| 8 Apr 2024 | CNY | 5.65 | 5.74 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 18,781,122 |
| 3 Apr 2024 | CNY | 5.69 | 5.73 | 5.62 | 5.68 | 5.68 | -0.01 (-0.18%) | 17,232,396 |
| 2 Apr 2024 | CNY | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | +0.03 (+0.53%) | 15,696,520 |
| 1 Apr 2024 | CNY | 5.47 | 5.69 | 5.47 | 5.66 | 5.66 | +0.19 (+3.47%) | 27,139,990 |
| 29 Mar 2024 | CNY | 5.42 | 5.47 | 5.39 | 5.47 | 5.47 | +0.05 (+0.92%) | 5,167,197 |
