| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 5.85 | 5.98 | 5.84 | 5.95 | 5.95 | +0.1 (+1.71%) | 6,856,220 |
| 8 May 2024 | CNY | 5.96 | 5.96 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 7,633,150 |
| 7 May 2024 | CNY | 6 | 6.01 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 8,838,700 |
| 6 May 2024 | CNY | 5.99 | 6.04 | 5.95 | 5.98 | 5.98 | +0.02 (+0.34%) | 11,341,760 |
| 30 Apr 2024 | CNY | 6.03 | 6.05 | 5.84 | 5.96 | 5.96 | -0.09 (-1.49%) | 12,705,803 |
| 29 Apr 2024 | CNY | 6.03 | 6.15 | 6.03 | 6.05 | 6.05 | +0.02 (+0.33%) | 11,898,424 |
| 26 Apr 2024 | CNY | 5.98 | 6.03 | 5.93 | 6.03 | 6.03 | +0.05 (+0.84%) | 8,237,568 |
| 25 Apr 2024 | CNY | 5.91 | 6.04 | 5.87 | 5.98 | 5.98 | +0.07 (+1.18%) | 8,889,098 |
| 24 Apr 2024 | CNY | 5.96 | 5.98 | 5.84 | 5.91 | 5.91 | -0.05 (-0.84%) | 8,432,455 |
| 23 Apr 2024 | CNY | 5.95 | 6.02 | 5.87 | 5.96 | 5.96 | -0.02 (-0.33%) | 10,110,750 |
| 22 Apr 2024 | CNY | 5.88 | 6.02 | 5.83 | 5.98 | 5.98 | +0.1 (+1.70%) | 12,115,891 |
| 19 Apr 2024 | CNY | 5.77 | 5.92 | 5.76 | 5.88 | 5.88 | +0.14 (+2.44%) | 13,025,400 |
| 18 Apr 2024 | CNY | 5.77 | 5.83 | 5.71 | 5.74 | 5.74 | -0.05 (-0.86%) | 10,173,832 |
| 17 Apr 2024 | CNY | 5.57 | 5.79 | 5.54 | 5.79 | 5.79 | +0.26 (+4.70%) | 9,666,488 |
| 16 Apr 2024 | CNY | 5.7 | 5.78 | 5.52 | 5.53 | 5.53 | -0.19 (-3.32%) | 14,213,086 |
| 15 Apr 2024 | CNY | 5.68 | 5.79 | 5.57 | 5.72 | 5.72 | -0.01 (-0.17%) | 13,692,280 |
| 12 Apr 2024 | CNY | 5.88 | 5.93 | 5.69 | 5.73 | 5.73 | -0.16 (-2.72%) | 11,927,944 |
| 11 Apr 2024 | CNY | 5.95 | 6.01 | 5.88 | 5.89 | 5.89 | -0.1 (-1.67%) | 12,226,154 |
| 10 Apr 2024 | CNY | 6.01 | 6.1 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 9,553,748 |
| 9 Apr 2024 | CNY | 6.01 | 6.03 | 5.92 | 6.02 | 6.02 | -0.01 (-0.17%) | 9,728,881 |
| 8 Apr 2024 | CNY | 6.09 | 6.15 | 6.02 | 6.03 | 6.03 | -0.07 (-1.15%) | 8,805,036 |
| 3 Apr 2024 | CNY | 6.02 | 6.12 | 5.99 | 6.1 | 6.1 | +0.11 (+1.84%) | 8,760,423 |
| 2 Apr 2024 | CNY | 6.02 | 6.09 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 10,042,450 |
| 1 Apr 2024 | CNY | 5.93 | 6.06 | 5.91 | 6 | 6 | +0.09 (+1.52%) | 8,860,441 |
| 29 Mar 2024 | CNY | 5.85 | 5.92 | 5.78 | 5.91 | 5.91 | +0.05 (+0.85%) | 3,542,200 |
| 28 Mar 2024 | CNY | 5.83 | 5.96 | 5.75 | 5.86 | 5.86 | +0.04 (+0.69%) | 10,275,221 |
| 27 Mar 2024 | CNY | 6.05 | 6.09 | 5.81 | 5.82 | 5.82 | -0.21 (-3.48%) | 16,107,819 |
| 26 Mar 2024 | CNY | 6.03 | 6.08 | 5.95 | 6.03 | 6.03 | -0.02 (-0.33%) | 7,416,140 |
| 25 Mar 2024 | CNY | 6.12 | 6.17 | 6.04 | 6.05 | 6.05 | -0.09 (-1.47%) | 6,264,650 |
| 22 Mar 2024 | CNY | 6.32 | 6.33 | 6.12 | 6.14 | 6.14 | -0.16 (-2.54%) | 7,547,800 |
