| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 5.78 | 5.87 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 24,989,800 |
| 15 May 2024 | CNY | 5.75 | 5.79 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 15,394,573 |
| 14 May 2024 | CNY | 5.73 | 5.81 | 5.68 | 5.76 | 5.76 | +0.06 (+1.05%) | 17,979,037 |
| 13 May 2024 | CNY | 5.85 | 5.85 | 5.65 | 5.7 | 5.7 | -0.19 (-3.23%) | 25,666,393 |
| 10 May 2024 | CNY | 6.02 | 6.18 | 5.87 | 5.89 | 5.89 | -0.12 (-2.00%) | 28,304,235 |
| 9 May 2024 | CNY | 6.01 | 6.09 | 5.99 | 6.01 | 6.01 | +0.03 (+0.50%) | 20,115,700 |
| 8 May 2024 | CNY | 6.17 | 6.17 | 5.97 | 5.98 | 5.98 | -0.19 (-3.08%) | 27,650,064 |
| 7 May 2024 | CNY | 6.15 | 6.22 | 6.09 | 6.17 | 6.17 | +0.02 (+0.33%) | 22,172,473 |
| 6 May 2024 | CNY | 6.3 | 6.35 | 6.14 | 6.15 | 6.15 | -0.08 (-1.28%) | 31,839,331 |
| 30 Apr 2024 | CNY | 6.28 | 6.33 | 6.11 | 6.23 | 6.23 | -0.01 (-0.16%) | 29,764,868 |
| 29 Apr 2024 | CNY | 6.12 | 6.28 | 6.05 | 6.24 | 6.24 | +0.1 (+1.63%) | 40,529,963 |
| 26 Apr 2024 | CNY | 5.81 | 6.22 | 5.76 | 6.14 | 6.14 | +0.33 (+5.68%) | 48,467,314 |
| 25 Apr 2024 | CNY | 5.88 | 5.95 | 5.81 | 5.81 | 5.81 | -0.11 (-1.86%) | 24,868,363 |
| 24 Apr 2024 | CNY | 5.71 | 5.95 | 5.67 | 5.92 | 5.92 | +0.24 (+4.23%) | 35,834,719 |
| 23 Apr 2024 | CNY | 5.75 | 5.8 | 5.66 | 5.68 | 5.68 | -0.03 (-0.53%) | 26,936,253 |
| 22 Apr 2024 | CNY | 5.7 | 5.83 | 5.55 | 5.71 | 5.71 | -0.05 (-0.87%) | 32,226,030 |
| 19 Apr 2024 | CNY | 5.8 | 5.86 | 5.68 | 5.76 | 5.76 | -0.1 (-1.71%) | 24,359,356 |
| 18 Apr 2024 | CNY | 5.97 | 5.98 | 5.79 | 5.86 | 5.86 | -0.11 (-1.84%) | 26,647,940 |
| 17 Apr 2024 | CNY | 5.72 | 6.05 | 5.72 | 5.97 | 5.97 | +0.37 (+6.61%) | 36,387,900 |
| 16 Apr 2024 | CNY | 6.02 | 6.19 | 5.58 | 5.6 | 5.6 | -0.49 (-8.05%) | 41,413,975 |
| 15 Apr 2024 | CNY | 6.4 | 6.44 | 5.97 | 6.09 | 6.09 | -0.36 (-5.58%) | 43,132,801 |
| 12 Apr 2024 | CNY | 6.49 | 6.63 | 6.39 | 6.45 | 6.45 | -0.04 (-0.62%) | 28,422,506 |
| 11 Apr 2024 | CNY | 6.35 | 6.57 | 6.32 | 6.49 | 6.49 | +0.08 (+1.25%) | 22,459,015 |
| 10 Apr 2024 | CNY | 6.63 | 6.66 | 6.34 | 6.41 | 6.41 | -0.27 (-4.04%) | 24,250,005 |
| 9 Apr 2024 | CNY | 6.4 | 6.7 | 6.32 | 6.68 | 6.68 | +0.29 (+4.54%) | 38,349,857 |
| 8 Apr 2024 | CNY | 6.6 | 6.63 | 6.36 | 6.39 | 6.39 | -0.24 (-3.62%) | 25,016,160 |
| 3 Apr 2024 | CNY | 6.79 | 6.83 | 6.58 | 6.63 | 6.63 | -0.18 (-2.64%) | 23,664,593 |
| 2 Apr 2024 | CNY | 6.99 | 7.02 | 6.72 | 6.81 | 6.81 | -0.16 (-2.30%) | 25,336,999 |
| 1 Apr 2024 | CNY | 7.01 | 7.16 | 6.87 | 6.97 | 6.97 | +0.02 (+0.29%) | 36,006,695 |
| 29 Mar 2024 | CNY | 6.97 | 7.02 | 6.72 | 6.95 | 6.95 | -0.05 (-0.71%) | 13,690,944 |
