| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 5.76 | 5.85 | 5.69 | 5.78 | 5.78 | +0.01 (+0.17%) | 24,583,000 |
| 16 May 2024 | CNY | 5.75 | 5.87 | 5.7 | 5.77 | 5.77 | +0.1 (+1.76%) | 5,364,700 |
| 15 May 2024 | CNY | 5.69 | 5.74 | 5.58 | 5.67 | 5.67 | +0.01 (+0.18%) | 4,675,202 |
| 14 May 2024 | CNY | 5.59 | 5.69 | 5.53 | 5.66 | 5.66 | +0.06 (+1.07%) | 5,998,500 |
| 13 May 2024 | CNY | 5.69 | 5.97 | 5.5 | 5.6 | 5.6 | -0.16 (-2.78%) | 9,424,900 |
| 10 May 2024 | CNY | 5.86 | 5.91 | 5.73 | 5.76 | 5.76 | -0.1 (-1.71%) | 4,372,400 |
| 9 May 2024 | CNY | 5.68 | 5.89 | 5.68 | 5.86 | 5.86 | +0.15 (+2.63%) | 5,633,901 |
| 8 May 2024 | CNY | 5.81 | 5.85 | 5.68 | 5.71 | 5.71 | -0.13 (-2.23%) | 5,466,803 |
| 7 May 2024 | CNY | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 6,370,600 |
| 6 May 2024 | CNY | 5.8 | 5.93 | 5.77 | 5.8 | 5.8 | +0.03 (+0.52%) | 8,299,401 |
| 30 Apr 2024 | CNY | 5.74 | 6.03 | 5.69 | 5.77 | 5.77 | -0.09 (-1.54%) | 9,860,767 |
| 29 Apr 2024 | CNY | 5.55 | 5.9 | 5.54 | 5.86 | 5.86 | +0.3 (+5.40%) | 8,453,661 |
| 26 Apr 2024 | CNY | 5.48 | 5.62 | 5.35 | 5.56 | 5.56 | +0.1 (+1.83%) | 6,940,569 |
| 25 Apr 2024 | CNY | 5.33 | 5.51 | 5.28 | 5.46 | 5.46 | +0.06 (+1.11%) | 6,798,801 |
| 24 Apr 2024 | CNY | 5.38 | 5.44 | 5.32 | 5.4 | 5.4 | +0.05 (+0.93%) | 6,143,501 |
| 23 Apr 2024 | CNY | 5.29 | 5.4 | 5.22 | 5.35 | 5.35 | +0.11 (+2.10%) | 6,268,400 |
| 22 Apr 2024 | CNY | 5.37 | 5.39 | 5.1 | 5.24 | 5.24 | -0.11 (-2.06%) | 6,374,601 |
| 19 Apr 2024 | CNY | 5.43 | 5.48 | 5.29 | 5.35 | 5.35 | -0.07 (-1.29%) | 7,104,901 |
| 18 Apr 2024 | CNY | 5.46 | 5.59 | 5.27 | 5.42 | 5.42 | -0.02 (-0.37%) | 11,033,003 |
| 17 Apr 2024 | CNY | 5.04 | 5.47 | 5.04 | 5.44 | 5.44 | +0.43 (+8.58%) | 15,149,692 |
| 16 Apr 2024 | CNY | 5.47 | 5.54 | 4.99 | 5.01 | 5.01 | -0.53 (-9.57%) | 18,495,752 |
| 15 Apr 2024 | CNY | 6.15 | 6.15 | 5.54 | 5.54 | 5.54 | -0.61 (-9.92%) | 17,562,701 |
| 12 Apr 2024 | CNY | 6.31 | 6.39 | 6.11 | 6.15 | 6.15 | -0.21 (-3.30%) | 11,447,200 |
| 11 Apr 2024 | CNY | 6.3 | 6.58 | 6.18 | 6.36 | 6.36 | +0.05 (+0.79%) | 13,706,771 |
| 10 Apr 2024 | CNY | 6.48 | 6.6 | 6.21 | 6.31 | 6.31 | -0.26 (-3.96%) | 14,768,422 |
| 9 Apr 2024 | CNY | 6.36 | 6.81 | 6.29 | 6.57 | 6.57 | +0.21 (+3.30%) | 16,745,381 |
| 8 Apr 2024 | CNY | 6.64 | 6.65 | 6.33 | 6.36 | 6.36 | -0.3 (-4.50%) | 11,426,701 |
| 3 Apr 2024 | CNY | 6.6 | 6.75 | 6.49 | 6.66 | 6.66 | +0.02 (+0.30%) | 9,759,500 |
| 2 Apr 2024 | CNY | 6.49 | 6.68 | 6.46 | 6.64 | 6.64 | +0.12 (+1.84%) | 10,418,401 |
| 1 Apr 2024 | CNY | 6.37 | 6.54 | 6.31 | 6.52 | 6.52 | -0.01 (-0.15%) | 11,245,600 |
