| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 4.7 | 4.7 | 4.31 | 4.35 | 4.35 | -0.16 (-3.55%) | 21,145,580 |
| 5 Jun 2024 | CNY | 4.57 | 4.59 | 4.51 | 4.51 | 4.51 | -0.09 (-1.96%) | 10,721,400 |
| 4 Jun 2024 | CNY | 4.59 | 4.61 | 4.52 | 4.6 | 4.6 | -0.02 (-0.43%) | 17,652,363 |
| 3 Jun 2024 | CNY | 4.72 | 4.72 | 4.56 | 4.62 | 4.62 | -0.08 (-1.70%) | 17,444,396 |
| 31 May 2024 | CNY | 4.7 | 4.74 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 15,486,132 |
| 30 May 2024 | CNY | 4.79 | 4.84 | 4.67 | 4.68 | 4.68 | -0.17 (-3.51%) | 24,275,635 |
| 29 May 2024 | CNY | 4.78 | 4.9 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 24,371,550 |
| 28 May 2024 | CNY | 4.87 | 4.9 | 4.76 | 4.8 | 4.8 | -0.09 (-1.84%) | 25,639,250 |
| 27 May 2024 | CNY | 4.87 | 4.95 | 4.77 | 4.89 | 4.89 | +0.01 (+0.20%) | 33,349,982 |
| 24 May 2024 | CNY | 5.06 | 5.11 | 4.86 | 4.88 | 4.88 | -0.33 (-6.33%) | 66,065,147 |
| 23 May 2024 | CNY | 5.57 | 5.58 | 5.21 | 5.21 | 5.21 | -0.58 (-10.02%) | 105,262,963 |
| 22 May 2024 | CNY | 5.92 | 6.23 | 5.71 | 5.79 | 5.79 | +0.13 (+2.30%) | 144,652,927 |
| 21 May 2024 | CNY | 5.57 | 5.88 | 5.48 | 5.66 | 5.66 | -0.02 (-0.35%) | 69,865,325 |
| 20 May 2024 | CNY | 5.93 | 6.05 | 5.62 | 5.68 | 5.68 | -0.26 (-4.38%) | 82,799,309 |
| 17 May 2024 | CNY | 5.9 | 6.02 | 5.75 | 5.94 | 5.94 | +0.04 (+0.68%) | 105,688,906 |
| 16 May 2024 | CNY | 5.72 | 6.1 | 5.63 | 5.9 | 5.9 | +0.2 (+3.51%) | 126,313,513 |
| 15 May 2024 | CNY | 5.31 | 5.9 | 5.22 | 5.7 | 5.7 | +0.32 (+5.95%) | 125,064,464 |
| 14 May 2024 | CNY | 5.67 | 5.68 | 5.08 | 5.38 | 5.38 | +0.01 (+0.19%) | 108,498,264 |
| 13 May 2024 | CNY | 4.83 | 5.37 | 4.76 | 5.37 | 5.37 | +0.49 (+10.04%) | 58,151,006 |
| 10 May 2024 | CNY | 4.76 | 4.96 | 4.74 | 4.88 | 4.88 | +0.12 (+2.52%) | 34,375,338 |
| 9 May 2024 | CNY | 4.84 | 4.86 | 4.72 | 4.76 | 4.76 | -0.09 (-1.86%) | 28,445,316 |
| 8 May 2024 | CNY | 4.9 | 4.99 | 4.8 | 4.85 | 4.85 | -0.11 (-2.22%) | 29,939,589 |
| 7 May 2024 | CNY | 4.67 | 5.15 | 4.63 | 4.96 | 4.96 | +0.19 (+3.98%) | 53,497,590 |
| 6 May 2024 | CNY | 4.9 | 4.95 | 4.74 | 4.77 | 4.77 | -0.05 (-1.04%) | 34,457,901 |
| 30 Apr 2024 | CNY | 5.05 | 5.1 | 4.7 | 4.82 | 4.82 | -0.26 (-5.12%) | 50,031,581 |
| 29 Apr 2024 | CNY | 5.2 | 5.32 | 4.88 | 5.08 | 5.08 | -0.15 (-2.87%) | 79,352,630 |
| 26 Apr 2024 | CNY | 4.9 | 5.51 | 4.89 | 5.23 | 5.23 | +0.21 (+4.18%) | 124,409,599 |
| 25 Apr 2024 | CNY | 4.77 | 5.15 | 4.76 | 5.02 | 5.02 | +0.34 (+7.26%) | 117,587,435 |
| 24 Apr 2024 | CNY | 4.33 | 4.68 | 4.3 | 4.68 | 4.68 | +0.43 (+10.12%) | 43,073,098 |
| 23 Apr 2024 | CNY | 4.13 | 4.3 | 4.1 | 4.25 | 4.25 | +0.14 (+3.41%) | 11,737,200 |
