| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 4.52 | 4.8 | 4.52 | 4.74 | 4.74 | +0.01 (+0.21%) | 15,160,736 |
| 13 Jun 2024 | CNY | 4.78 | 4.83 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 14,139,911 |
| 12 Jun 2024 | CNY | 4.63 | 4.82 | 4.62 | 4.79 | 4.79 | +0.15 (+3.23%) | 16,869,795 |
| 11 Jun 2024 | CNY | 4.56 | 4.66 | 4.42 | 4.64 | 4.64 | +0.07 (+1.53%) | 18,425,996 |
| 7 Jun 2024 | CNY | 4.52 | 4.61 | 4.45 | 4.57 | 4.57 | +0.1 (+2.24%) | 19,173,000 |
| 6 Jun 2024 | CNY | 4.82 | 4.83 | 4.35 | 4.47 | 4.47 | -0.28 (-5.89%) | 40,210,603 |
| 5 Jun 2024 | CNY | 4.94 | 4.94 | 4.74 | 4.75 | 4.75 | -0.17 (-3.46%) | 18,245,800 |
| 4 Jun 2024 | CNY | 5.03 | 5.05 | 4.86 | 4.92 | 4.92 | -0.11 (-2.19%) | 16,875,106 |
| 3 Jun 2024 | CNY | 5.2 | 5.22 | 5 | 5.03 | 5.03 | -0.17 (-3.27%) | 17,509,479 |
| 31 May 2024 | CNY | 5.1 | 5.24 | 5.1 | 5.2 | 5.2 | +0.1 (+1.96%) | 13,943,609 |
| 30 May 2024 | CNY | 5.05 | 5.2 | 5.01 | 5.1 | 5.1 | +0.01 (+0.20%) | 12,718,800 |
| 29 May 2024 | CNY | 5.16 | 5.25 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 12,592,500 |
| 28 May 2024 | CNY | 5.22 | 5.28 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 15,205,808 |
| 27 May 2024 | CNY | 5.21 | 5.32 | 5.07 | 5.23 | 5.23 | -0.12 (-2.24%) | 26,324,400 |
| 24 May 2024 | CNY | 5.39 | 5.44 | 5.35 | 5.35 | 5.35 | -0.06 (-1.11%) | 11,611,169 |
| 23 May 2024 | CNY | 5.59 | 5.61 | 5.39 | 5.41 | 5.41 | -0.2 (-3.57%) | 14,140,865 |
| 22 May 2024 | CNY | 5.52 | 5.63 | 5.49 | 5.61 | 5.61 | +0.07 (+1.26%) | 11,328,900 |
| 21 May 2024 | CNY | 5.65 | 5.7 | 5.5 | 5.54 | 5.54 | -0.08 (-1.42%) | 15,706,900 |
| 20 May 2024 | CNY | 5.65 | 5.74 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 14,335,200 |
| 17 May 2024 | CNY | 5.62 | 5.71 | 5.52 | 5.67 | 5.67 | +0.05 (+0.89%) | 14,503,260 |
| 16 May 2024 | CNY | 5.52 | 5.7 | 5.52 | 5.62 | 5.62 | +0.1 (+1.81%) | 17,496,200 |
| 15 May 2024 | CNY | 5.52 | 5.64 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 12,912,500 |
| 14 May 2024 | CNY | 5.53 | 5.69 | 5.48 | 5.53 | 5.53 | +0.01 (+0.18%) | 15,662,742 |
| 13 May 2024 | CNY | 5.65 | 5.67 | 5.5 | 5.52 | 5.52 | -0.16 (-2.82%) | 16,197,860 |
| 10 May 2024 | CNY | 5.82 | 5.89 | 5.65 | 5.68 | 5.68 | -0.13 (-2.24%) | 16,626,100 |
| 9 May 2024 | CNY | 5.81 | 5.89 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 12,484,815 |
| 8 May 2024 | CNY | 5.97 | 6 | 5.79 | 5.81 | 5.81 | -0.17 (-2.84%) | 18,201,121 |
| 7 May 2024 | CNY | 5.9 | 6.11 | 5.9 | 5.98 | 5.98 | -0.01 (-0.17%) | 19,009,775 |
| 6 May 2024 | CNY | 5.97 | 6.08 | 5.95 | 5.99 | 5.99 | +0.11 (+1.87%) | 25,020,718 |
| 30 Apr 2024 | CNY | 5.83 | 5.94 | 5.71 | 5.88 | 5.88 | +0.03 (+0.51%) | 24,137,157 |
