| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 6.15 | 6.16 | 5.97 | 5.97 | 5.97 | -0.13 (-2.13%) | 11,140,900 |
| 30 May 2024 | CNY | 6.08 | 6.15 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 9,858,600 |
| 29 May 2024 | CNY | 6.06 | 6.26 | 6.01 | 6.08 | 6.08 | -0.03 (-0.49%) | 15,882,300 |
| 28 May 2024 | CNY | 6.08 | 6.18 | 6.07 | 6.11 | 6.11 | +0.03 (+0.49%) | 15,088,600 |
| 27 May 2024 | CNY | 5.84 | 6.08 | 5.83 | 6.08 | 6.08 | +0.21 (+3.58%) | 13,843,802 |
| 24 May 2024 | CNY | 5.86 | 6 | 5.85 | 5.87 | 5.87 | 0.0 (0.0%) | 10,892,600 |
| 23 May 2024 | CNY | 5.93 | 5.97 | 5.81 | 5.87 | 5.87 | -0.05 (-0.84%) | 15,687,300 |
| 22 May 2024 | CNY | 6.03 | 6.2 | 5.82 | 5.92 | 5.92 | -0.12 (-1.99%) | 23,914,968 |
| 21 May 2024 | CNY | 6.01 | 6.19 | 6.01 | 6.04 | 6.04 | +0.03 (+0.50%) | 17,656,574 |
| 20 May 2024 | CNY | 6.02 | 6.21 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 33,346,751 |
| 17 May 2024 | CNY | 5.74 | 6 | 5.69 | 6 | 6 | +0.28 (+4.90%) | 34,839,878 |
| 16 May 2024 | CNY | 5.67 | 5.8 | 5.61 | 5.72 | 5.72 | +0.04 (+0.70%) | 15,962,000 |
| 15 May 2024 | CNY | 5.71 | 5.75 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 9,763,200 |
| 14 May 2024 | CNY | 5.68 | 5.79 | 5.66 | 5.72 | 5.72 | +0.03 (+0.53%) | 11,017,031 |
| 13 May 2024 | CNY | 5.69 | 5.77 | 5.63 | 5.69 | 5.69 | -0.03 (-0.52%) | 12,392,600 |
| 10 May 2024 | CNY | 5.64 | 5.74 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 12,575,412 |
| 9 May 2024 | CNY | 5.58 | 5.71 | 5.55 | 5.66 | 5.66 | +0.08 (+1.43%) | 9,779,683 |
| 8 May 2024 | CNY | 5.58 | 5.67 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 9,654,931 |
| 7 May 2024 | CNY | 5.64 | 5.72 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 11,987,690 |
| 6 May 2024 | CNY | 5.66 | 5.73 | 5.56 | 5.67 | 5.67 | +0.07 (+1.25%) | 21,069,305 |
| 30 Apr 2024 | CNY | 5.64 | 5.87 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 29,395,730 |
| 29 Apr 2024 | CNY | 5.45 | 5.68 | 5.39 | 5.65 | 5.65 | +0.12 (+2.17%) | 33,627,727 |
| 26 Apr 2024 | CNY | 5.28 | 5.57 | 5.27 | 5.53 | 5.53 | +0.25 (+4.73%) | 37,875,005 |
| 25 Apr 2024 | CNY | 5.28 | 5.33 | 5.22 | 5.28 | 5.28 | 0.0 (0.0%) | 13,262,740 |
| 24 Apr 2024 | CNY | 5.14 | 5.34 | 5.13 | 5.28 | 5.28 | +0.14 (+2.72%) | 15,156,202 |
| 23 Apr 2024 | CNY | 5.18 | 5.24 | 5.11 | 5.14 | 5.14 | -0.09 (-1.72%) | 9,058,200 |
| 22 Apr 2024 | CNY | 5.22 | 5.28 | 5.12 | 5.23 | 5.23 | +0.01 (+0.19%) | 10,725,100 |
| 19 Apr 2024 | CNY | 5.3 | 5.34 | 5.17 | 5.22 | 5.22 | -0.1 (-1.88%) | 15,070,800 |
| 18 Apr 2024 | CNY | 5.15 | 5.41 | 5.11 | 5.32 | 5.32 | +0.17 (+3.30%) | 25,003,921 |
| 17 Apr 2024 | CNY | 4.95 | 5.16 | 4.95 | 5.15 | 5.15 | +0.25 (+5.10%) | 17,313,119 |
