| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 6.13 | 6.2 | 6.06 | 6.13 | 6.13 | -0.08 (-1.29%) | 74,504,349 |
| 20 May 2024 | CNY | 5.84 | 6.25 | 5.77 | 6.21 | 6.21 | +0.38 (+6.52%) | 124,084,540 |
| 17 May 2024 | CNY | 5.81 | 5.86 | 5.73 | 5.83 | 5.83 | -0.01 (-0.17%) | 37,525,251 |
| 16 May 2024 | CNY | 5.86 | 5.94 | 5.83 | 5.84 | 5.84 | +0.01 (+0.17%) | 43,254,822 |
| 15 May 2024 | CNY | 5.9 | 5.94 | 5.82 | 5.83 | 5.83 | -0.11 (-1.85%) | 46,264,010 |
| 14 May 2024 | CNY | 5.85 | 5.96 | 5.8 | 5.94 | 5.94 | +0.13 (+2.24%) | 67,381,590 |
| 13 May 2024 | CNY | 5.72 | 5.92 | 5.61 | 5.81 | 5.81 | +0.1 (+1.75%) | 57,277,449 |
| 10 May 2024 | CNY | 5.78 | 5.87 | 5.66 | 5.71 | 5.71 | -0.07 (-1.21%) | 29,776,808 |
| 9 May 2024 | CNY | 5.72 | 5.8 | 5.71 | 5.78 | 5.78 | +0.07 (+1.23%) | 26,725,400 |
| 8 May 2024 | CNY | 5.87 | 5.89 | 5.69 | 5.71 | 5.71 | -0.2 (-3.38%) | 43,000,315 |
| 7 May 2024 | CNY | 5.92 | 6.08 | 5.9 | 5.91 | 5.91 | -0.01 (-0.17%) | 52,347,631 |
| 6 May 2024 | CNY | 5.93 | 5.97 | 5.85 | 5.92 | 5.92 | +0.07 (+1.20%) | 50,367,195 |
| 30 Apr 2024 | CNY | 5.89 | 5.96 | 5.79 | 5.85 | 5.85 | -0.08 (-1.35%) | 57,068,050 |
| 29 Apr 2024 | CNY | 5.81 | 5.96 | 5.73 | 5.93 | 5.93 | +0.35 (+6.27%) | 87,169,606 |
| 26 Apr 2024 | CNY | 5.39 | 5.65 | 5.39 | 5.58 | 5.58 | +0.16 (+2.95%) | 53,222,972 |
| 25 Apr 2024 | CNY | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | -0.04 (-0.73%) | 34,658,615 |
| 24 Apr 2024 | CNY | 5.33 | 5.48 | 5.25 | 5.46 | 5.46 | +0.13 (+2.44%) | 44,806,900 |
| 23 Apr 2024 | CNY | 5.27 | 5.42 | 5.27 | 5.33 | 5.33 | +0.06 (+1.14%) | 35,599,300 |
| 22 Apr 2024 | CNY | 5.31 | 5.41 | 5.19 | 5.27 | 5.27 | -0.08 (-1.50%) | 28,053,656 |
| 19 Apr 2024 | CNY | 5.4 | 5.49 | 5.31 | 5.35 | 5.35 | -0.11 (-2.01%) | 35,720,659 |
| 18 Apr 2024 | CNY | 5.36 | 5.56 | 5.3 | 5.46 | 5.46 | +0.05 (+0.92%) | 54,193,288 |
| 17 Apr 2024 | CNY | 5.18 | 5.42 | 5.16 | 5.41 | 5.41 | +0.32 (+6.29%) | 59,075,597 |
| 16 Apr 2024 | CNY | 5.42 | 5.5 | 5.08 | 5.09 | 5.09 | -0.37 (-6.78%) | 62,524,868 |
| 15 Apr 2024 | CNY | 5.69 | 5.74 | 5.37 | 5.46 | 5.46 | -0.27 (-4.71%) | 68,749,200 |
| 12 Apr 2024 | CNY | 5.83 | 5.87 | 5.71 | 5.73 | 5.73 | -0.14 (-2.39%) | 48,343,666 |
| 11 Apr 2024 | CNY | 5.72 | 5.94 | 5.72 | 5.87 | 5.87 | +0.11 (+1.91%) | 69,958,331 |
| 10 Apr 2024 | CNY | 5.91 | 5.92 | 5.69 | 5.76 | 5.76 | -0.17 (-2.87%) | 51,733,121 |
| 9 Apr 2024 | CNY | 5.89 | 5.96 | 5.84 | 5.93 | 5.93 | +0.05 (+0.85%) | 39,733,440 |
| 8 Apr 2024 | CNY | 6.04 | 6.1 | 5.88 | 5.88 | 5.88 | -0.21 (-3.45%) | 60,345,563 |
| 3 Apr 2024 | CNY | 6.26 | 6.33 | 6.07 | 6.09 | 6.09 | -0.16 (-2.56%) | 66,076,943 |
