| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 5.97 | 6.06 | 5.89 | 5.9 | 5.9 | -0.09 (-1.50%) | 6,591,400 |
| 23 May 2024 | CNY | 6.16 | 6.21 | 5.95 | 5.99 | 5.99 | -0.18 (-2.92%) | 8,037,700 |
| 22 May 2024 | CNY | 6.19 | 6.27 | 6.16 | 6.17 | 6.17 | -0.02 (-0.32%) | 4,632,552 |
| 21 May 2024 | CNY | 6.27 | 6.3 | 6.15 | 6.19 | 6.19 | -0.09 (-1.43%) | 5,991,800 |
| 20 May 2024 | CNY | 6.22 | 6.36 | 6.22 | 6.28 | 6.28 | -0.02 (-0.32%) | 5,121,400 |
| 17 May 2024 | CNY | 6.23 | 6.32 | 6.19 | 6.3 | 6.3 | +0.04 (+0.64%) | 5,848,410 |
| 16 May 2024 | CNY | 6.33 | 6.39 | 6.24 | 6.26 | 6.26 | -0.07 (-1.11%) | 6,637,750 |
| 15 May 2024 | CNY | 6.37 | 6.42 | 6.3 | 6.33 | 6.33 | -0.03 (-0.47%) | 5,132,277 |
| 14 May 2024 | CNY | 6.31 | 6.42 | 6.28 | 6.36 | 6.36 | +0.05 (+0.79%) | 5,899,252 |
| 13 May 2024 | CNY | 6.36 | 6.39 | 6.29 | 6.31 | 6.31 | -0.03 (-0.47%) | 6,441,287 |
| 10 May 2024 | CNY | 6.42 | 6.45 | 6.31 | 6.34 | 6.34 | -0.08 (-1.25%) | 9,970,557 |
| 9 May 2024 | CNY | 6.56 | 6.58 | 6.39 | 6.42 | 6.42 | -0.06 (-0.93%) | 8,125,483 |
| 8 May 2024 | CNY | 6.55 | 6.62 | 6.46 | 6.48 | 6.48 | -0.08 (-1.22%) | 10,090,300 |
| 7 May 2024 | CNY | 6.45 | 6.61 | 6.42 | 6.56 | 6.56 | +0.12 (+1.86%) | 10,954,415 |
| 6 May 2024 | CNY | 6.42 | 6.47 | 6.34 | 6.44 | 6.44 | +0.1 (+1.58%) | 10,814,900 |
| 30 Apr 2024 | CNY | 6.24 | 6.38 | 6.23 | 6.34 | 6.34 | +0.1 (+1.60%) | 10,357,410 |
| 29 Apr 2024 | CNY | 5.94 | 6.28 | 5.94 | 6.24 | 6.24 | +0.31 (+5.23%) | 15,340,404 |
| 26 Apr 2024 | CNY | 5.97 | 6 | 5.87 | 5.93 | 5.93 | -0.03 (-0.50%) | 9,919,920 |
| 25 Apr 2024 | CNY | 5.74 | 5.99 | 5.73 | 5.96 | 5.96 | +0.21 (+3.65%) | 9,609,300 |
| 24 Apr 2024 | CNY | 5.63 | 5.78 | 5.56 | 5.75 | 5.75 | +0.16 (+2.86%) | 6,210,408 |
| 23 Apr 2024 | CNY | 5.5 | 5.64 | 5.46 | 5.59 | 5.59 | +0.14 (+2.57%) | 6,941,300 |
| 22 Apr 2024 | CNY | 5.47 | 5.57 | 5.36 | 5.45 | 5.45 | -0.06 (-1.09%) | 6,364,100 |
| 19 Apr 2024 | CNY | 5.55 | 5.67 | 5.48 | 5.51 | 5.51 | -0.1 (-1.78%) | 8,129,179 |
| 18 Apr 2024 | CNY | 5.73 | 5.75 | 5.54 | 5.61 | 5.61 | -0.03 (-0.53%) | 10,483,190 |
| 17 Apr 2024 | CNY | 5.2 | 5.68 | 5.2 | 5.64 | 5.64 | +0.48 (+9.30%) | 14,668,383 |
| 16 Apr 2024 | CNY | 5.37 | 5.48 | 5.05 | 5.16 | 5.16 | -0.23 (-4.27%) | 19,042,400 |
| 15 Apr 2024 | CNY | 5.6 | 5.65 | 5.16 | 5.39 | 5.39 | -0.22 (-3.92%) | 16,842,503 |
| 12 Apr 2024 | CNY | 5.66 | 5.74 | 5.61 | 5.61 | 5.61 | -0.1 (-1.75%) | 5,766,300 |
| 11 Apr 2024 | CNY | 5.72 | 5.84 | 5.65 | 5.71 | 5.71 | -0.01 (-0.17%) | 6,819,900 |
| 10 Apr 2024 | CNY | 5.86 | 5.88 | 5.67 | 5.72 | 5.72 | -0.15 (-2.56%) | 7,097,802 |
