| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 5.85 | 5.88 | 5.75 | 5.75 | 5.75 | -0.09 (-1.54%) | 7,455,366 |
| 30 May 2024 | CNY | 5.88 | 5.96 | 5.82 | 5.84 | 5.84 | -0.02 (-0.34%) | 8,606,701 |
| 29 May 2024 | CNY | 5.86 | 5.98 | 5.83 | 5.86 | 5.86 | 0.0 (0.0%) | 7,650,800 |
| 28 May 2024 | CNY | 5.93 | 5.97 | 5.84 | 5.86 | 5.86 | -0.07 (-1.18%) | 7,682,800 |
| 27 May 2024 | CNY | 5.99 | 6.01 | 5.8 | 5.93 | 5.93 | -0.03 (-0.50%) | 10,064,700 |
| 24 May 2024 | CNY | 6.06 | 6.17 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 15,122,400 |
| 23 May 2024 | CNY | 6.17 | 6.26 | 6.06 | 6.07 | 6.07 | -0.11 (-1.78%) | 13,614,900 |
| 22 May 2024 | CNY | 6.15 | 6.22 | 6.12 | 6.18 | 6.18 | +0.05 (+0.82%) | 6,386,800 |
| 21 May 2024 | CNY | 6.24 | 6.26 | 6.08 | 6.13 | 6.13 | -0.12 (-1.92%) | 7,196,000 |
| 20 May 2024 | CNY | 6.26 | 6.29 | 6.19 | 6.25 | 6.25 | +0.04 (+0.64%) | 7,207,000 |
| 17 May 2024 | CNY | 6.18 | 6.25 | 6.11 | 6.21 | 6.21 | +0.07 (+1.14%) | 10,305,163 |
| 16 May 2024 | CNY | 6.22 | 6.37 | 6.11 | 6.14 | 6.14 | -0.08 (-1.29%) | 13,640,756 |
| 15 May 2024 | CNY | 6.12 | 6.3 | 6.07 | 6.22 | 6.22 | +0.09 (+1.47%) | 9,810,600 |
| 14 May 2024 | CNY | 6.06 | 6.18 | 6.06 | 6.13 | 6.13 | +0.06 (+0.99%) | 7,559,300 |
| 13 May 2024 | CNY | 6.14 | 6.17 | 6.03 | 6.07 | 6.07 | -0.13 (-2.10%) | 12,536,586 |
| 10 May 2024 | CNY | 6.3 | 6.37 | 6.16 | 6.2 | 6.2 | -0.11 (-1.74%) | 11,463,434 |
| 9 May 2024 | CNY | 6.2 | 6.35 | 6.19 | 6.31 | 6.31 | +0.09 (+1.45%) | 13,088,793 |
| 8 May 2024 | CNY | 6.23 | 6.31 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 12,539,100 |
| 7 May 2024 | CNY | 6.15 | 6.25 | 6.1 | 6.25 | 6.25 | +0.11 (+1.79%) | 13,741,855 |
| 6 May 2024 | CNY | 6 | 6.16 | 5.9 | 6.14 | 6.14 | +0.22 (+3.72%) | 18,475,209 |
| 30 Apr 2024 | CNY | 5.87 | 5.96 | 5.8 | 5.92 | 5.92 | -0.01 (-0.17%) | 16,204,200 |
| 29 Apr 2024 | CNY | 5.58 | 5.98 | 5.55 | 5.93 | 5.93 | +0.43 (+7.82%) | 27,629,178 |
| 26 Apr 2024 | CNY | 5.4 | 5.5 | 5.31 | 5.5 | 5.5 | +0.11 (+2.04%) | 14,421,000 |
| 25 Apr 2024 | CNY | 5.28 | 5.46 | 5.25 | 5.39 | 5.39 | +0.1 (+1.89%) | 12,920,100 |
| 24 Apr 2024 | CNY | 5.28 | 5.33 | 5.21 | 5.29 | 5.29 | -0.01 (-0.19%) | 7,476,200 |
| 23 Apr 2024 | CNY | 5.35 | 5.39 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,862,746 |
| 22 Apr 2024 | CNY | 5.3 | 5.41 | 5.18 | 5.34 | 5.34 | +0.03 (+0.56%) | 13,115,500 |
| 19 Apr 2024 | CNY | 5.34 | 5.47 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 11,474,748 |
| 18 Apr 2024 | CNY | 5.44 | 5.5 | 5.35 | 5.38 | 5.38 | -0.08 (-1.47%) | 15,897,658 |
| 17 Apr 2024 | CNY | 5.33 | 5.56 | 5.32 | 5.46 | 5.46 | +0.16 (+3.02%) | 15,913,402 |
