| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 5.38 | 5.41 | 5.29 | 5.33 | 5.33 | -0.1 (-1.84%) | 45,847,600 |
| 31 May 2024 | CNY | 5.48 | 5.51 | 5.43 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,747,710 |
| 30 May 2024 | CNY | 5.64 | 5.64 | 5.46 | 5.48 | 5.48 | -0.16 (-2.84%) | 4,540,000 |
| 29 May 2024 | CNY | 5.67 | 5.73 | 5.61 | 5.64 | 5.64 | -0.02 (-0.35%) | 2,256,703 |
| 28 May 2024 | CNY | 5.71 | 5.74 | 5.64 | 5.66 | 5.66 | -0.05 (-0.88%) | 2,732,400 |
| 27 May 2024 | CNY | 5.66 | 5.88 | 5.66 | 5.71 | 5.71 | +0.07 (+1.24%) | 7,058,100 |
| 24 May 2024 | CNY | 5.58 | 5.74 | 5.54 | 5.64 | 5.64 | +0.06 (+1.08%) | 3,318,116 |
| 23 May 2024 | CNY | 5.68 | 5.68 | 5.54 | 5.58 | 5.58 | -0.1 (-1.76%) | 3,757,710 |
| 22 May 2024 | CNY | 5.71 | 5.76 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 3,282,300 |
| 21 May 2024 | CNY | 5.86 | 5.87 | 5.69 | 5.72 | 5.72 | -0.16 (-2.72%) | 4,772,400 |
| 20 May 2024 | CNY | 5.86 | 5.92 | 5.79 | 5.88 | 5.88 | +0.04 (+0.68%) | 4,827,400 |
| 17 May 2024 | CNY | 5.75 | 5.95 | 5.74 | 5.84 | 5.84 | +0.09 (+1.57%) | 6,071,100 |
| 16 May 2024 | CNY | 5.75 | 5.81 | 5.73 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,379,830 |
| 15 May 2024 | CNY | 5.74 | 5.8 | 5.69 | 5.74 | 5.74 | -0.03 (-0.52%) | 3,082,395 |
| 14 May 2024 | CNY | 5.7 | 5.79 | 5.69 | 5.77 | 5.77 | +0.09 (+1.58%) | 3,146,148 |
| 13 May 2024 | CNY | 5.9 | 5.9 | 5.66 | 5.68 | 5.68 | -0.16 (-2.74%) | 4,505,095 |
| 10 May 2024 | CNY | 5.89 | 5.92 | 5.79 | 5.84 | 5.84 | -0.04 (-0.68%) | 2,909,700 |
| 9 May 2024 | CNY | 5.82 | 5.91 | 5.8 | 5.88 | 5.88 | +0.04 (+0.68%) | 4,055,801 |
| 8 May 2024 | CNY | 5.87 | 5.92 | 5.8 | 5.84 | 5.84 | -0.03 (-0.51%) | 4,161,591 |
| 7 May 2024 | CNY | 5.82 | 5.87 | 5.79 | 5.87 | 5.87 | +0.03 (+0.51%) | 4,703,100 |
| 6 May 2024 | CNY | 5.86 | 5.9 | 5.75 | 5.84 | 5.84 | +0.06 (+1.04%) | 6,114,201 |
| 30 Apr 2024 | CNY | 5.81 | 5.81 | 5.7 | 5.78 | 5.78 | 0.0 (0.0%) | 4,333,700 |
| 29 Apr 2024 | CNY | 5.62 | 5.85 | 5.59 | 5.78 | 5.78 | +0.16 (+2.85%) | 6,711,739 |
| 26 Apr 2024 | CNY | 5.64 | 5.68 | 5.52 | 5.62 | 5.62 | -0.01 (-0.18%) | 5,661,670 |
| 25 Apr 2024 | CNY | 5.62 | 5.72 | 5.47 | 5.63 | 5.63 | +0.07 (+1.26%) | 4,850,659 |
| 24 Apr 2024 | CNY | 5.57 | 5.68 | 5.46 | 5.56 | 5.56 | +0.11 (+2.02%) | 3,422,300 |
| 23 Apr 2024 | CNY | 5.41 | 5.49 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 3,432,112 |
| 22 Apr 2024 | CNY | 5.56 | 5.61 | 5.36 | 5.4 | 5.4 | -0.23 (-4.09%) | 5,282,302 |
| 19 Apr 2024 | CNY | 5.33 | 5.72 | 5.33 | 5.63 | 5.63 | +0.13 (+2.36%) | 5,536,798 |
| 18 Apr 2024 | CNY | 5.66 | 5.66 | 5.38 | 5.5 | 5.5 | -0.09 (-1.61%) | 5,379,002 |
