| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5.98 | 6.16 | 5.84 | 6.06 | 6.06 | +0.22 (+3.77%) | 17,866,333 |
| 30 Apr 2024 | CNY | 5.98 | 5.98 | 5.78 | 5.84 | 5.84 | -0.25 (-4.11%) | 15,580,042 |
| 29 Apr 2024 | CNY | 5.99 | 6.1 | 5.93 | 6.09 | 6.09 | +0.1 (+1.67%) | 9,887,226 |
| 26 Apr 2024 | CNY | 5.9 | 6.03 | 5.8 | 5.99 | 5.99 | +0.07 (+1.18%) | 8,861,560 |
| 25 Apr 2024 | CNY | 5.84 | 5.94 | 5.8 | 5.92 | 5.92 | +0.08 (+1.37%) | 5,998,800 |
| 24 Apr 2024 | CNY | 5.79 | 5.87 | 5.75 | 5.84 | 5.84 | +0.08 (+1.39%) | 4,262,142 |
| 23 Apr 2024 | CNY | 5.79 | 5.81 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 4,423,214 |
| 22 Apr 2024 | CNY | 5.89 | 5.92 | 5.76 | 5.79 | 5.79 | -0.08 (-1.36%) | 6,515,768 |
| 19 Apr 2024 | CNY | 5.85 | 5.97 | 5.81 | 5.87 | 5.87 | -0.01 (-0.17%) | 6,748,340 |
| 18 Apr 2024 | CNY | 6.01 | 6.05 | 5.87 | 5.88 | 5.88 | -0.08 (-1.34%) | 7,750,433 |
| 17 Apr 2024 | CNY | 5.67 | 6 | 5.67 | 5.96 | 5.96 | +0.3 (+5.30%) | 10,217,087 |
| 16 Apr 2024 | CNY | 6.02 | 6.09 | 5.6 | 5.66 | 5.66 | -0.37 (-6.14%) | 12,897,265 |
| 15 Apr 2024 | CNY | 6.1 | 6.16 | 5.94 | 6.03 | 6.03 | -0.05 (-0.82%) | 11,312,580 |
| 12 Apr 2024 | CNY | 6.22 | 6.27 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 11,504,380 |
| 11 Apr 2024 | CNY | 6.2 | 6.35 | 6.02 | 6.23 | 6.23 | -0.09 (-1.42%) | 15,109,411 |
| 10 Apr 2024 | CNY | 6.17 | 6.57 | 6.09 | 6.32 | 6.32 | +0.11 (+1.77%) | 21,996,571 |
| 9 Apr 2024 | CNY | 6.18 | 6.3 | 6.15 | 6.21 | 6.21 | -0.01 (-0.16%) | 7,542,932 |
| 8 Apr 2024 | CNY | 6.09 | 6.28 | 6.06 | 6.22 | 6.22 | +0.12 (+1.97%) | 11,541,380 |
| 3 Apr 2024 | CNY | 6.13 | 6.14 | 6.03 | 6.1 | 6.1 | +0.01 (+0.16%) | 5,659,816 |
| 2 Apr 2024 | CNY | 6.02 | 6.11 | 6 | 6.09 | 6.09 | +0.06 (+1.00%) | 6,074,709 |
| 1 Apr 2024 | CNY | 5.94 | 6.06 | 5.92 | 6.03 | 6.03 | +0.11 (+1.86%) | 6,878,178 |
| 29 Mar 2024 | CNY | 5.78 | 5.92 | 5.76 | 5.92 | 5.92 | +0.13 (+2.25%) | 2,772,960 |
| 28 Mar 2024 | CNY | 5.74 | 5.85 | 5.72 | 5.79 | 5.79 | +0.04 (+0.70%) | 4,643,746 |
| 27 Mar 2024 | CNY | 5.88 | 5.91 | 5.75 | 5.75 | 5.75 | -0.13 (-2.21%) | 4,639,600 |
| 26 Mar 2024 | CNY | 5.85 | 5.91 | 5.76 | 5.88 | 5.88 | +0.02 (+0.34%) | 4,686,120 |
| 25 Mar 2024 | CNY | 5.87 | 5.99 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 7,046,364 |
| 22 Mar 2024 | CNY | 5.92 | 5.94 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 4,761,200 |
| 21 Mar 2024 | CNY | 5.94 | 5.98 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 5,661,448 |
| 20 Mar 2024 | CNY | 5.95 | 5.99 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 5,635,660 |
| 19 Mar 2024 | CNY | 6.03 | 6.13 | 5.93 | 5.95 | 5.95 | -0.13 (-2.14%) | 10,682,620 |
