| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.28 | 5.28 | 5.1 | 5.18 | 5.18 | -0.09 (-1.71%) | 13,214,501 |
| 20 May 2024 | CNY | 5.32 | 5.4 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 13,764,200 |
| 17 May 2024 | CNY | 5.4 | 5.5 | 5.22 | 5.3 | 5.3 | -0.15 (-2.75%) | 18,786,900 |
| 16 May 2024 | CNY | 5.49 | 5.63 | 5.45 | 5.45 | 5.45 | -0.01 (-0.18%) | 13,612,200 |
| 15 May 2024 | CNY | 5.52 | 5.54 | 5.43 | 5.46 | 5.46 | -0.14 (-2.50%) | 12,656,548 |
| 14 May 2024 | CNY | 5.71 | 5.72 | 5.43 | 5.6 | 5.6 | -0.2 (-3.45%) | 30,767,400 |
| 13 May 2024 | CNY | 5.83 | 5.92 | 5.67 | 5.8 | 5.8 | -0.08 (-1.36%) | 20,569,100 |
| 10 May 2024 | CNY | 5.62 | 6.09 | 5.48 | 5.88 | 5.88 | +0.24 (+4.26%) | 36,394,200 |
| 9 May 2024 | CNY | 5.6 | 5.72 | 5.6 | 5.64 | 5.64 | +0.03 (+0.53%) | 12,444,800 |
| 8 May 2024 | CNY | 5.79 | 5.83 | 5.6 | 5.61 | 5.61 | -0.24 (-4.10%) | 18,976,800 |
| 7 May 2024 | CNY | 5.89 | 5.89 | 5.76 | 5.85 | 5.85 | -0.11 (-1.85%) | 23,023,400 |
| 6 May 2024 | CNY | 5.77 | 5.96 | 5.67 | 5.96 | 5.96 | +0.16 (+2.76%) | 39,198,201 |
| 30 Apr 2024 | CNY | 5.55 | 5.85 | 5.41 | 5.8 | 5.8 | +0.26 (+4.69%) | 42,641,401 |
| 29 Apr 2024 | CNY | 5.41 | 5.64 | 5.37 | 5.54 | 5.54 | +0.06 (+1.09%) | 23,013,700 |
| 26 Apr 2024 | CNY | 5.45 | 5.68 | 5.39 | 5.48 | 5.48 | +0.03 (+0.55%) | 23,237,319 |
| 25 Apr 2024 | CNY | 5.49 | 5.54 | 5.34 | 5.45 | 5.45 | -0.1 (-1.80%) | 22,691,700 |
| 24 Apr 2024 | CNY | 5.27 | 5.81 | 5.27 | 5.55 | 5.55 | +0.27 (+5.11%) | 31,072,400 |
| 23 Apr 2024 | CNY | 5.4 | 5.49 | 5.2 | 5.28 | 5.28 | -0.2 (-3.65%) | 27,178,550 |
| 22 Apr 2024 | CNY | 5.71 | 5.77 | 5.33 | 5.48 | 5.48 | -0.36 (-6.16%) | 36,643,900 |
| 19 Apr 2024 | CNY | 5.63 | 5.84 | 5.5 | 5.84 | 5.84 | +0.14 (+2.46%) | 46,112,519 |
| 18 Apr 2024 | CNY | 5.88 | 6.33 | 5.7 | 5.7 | 5.7 | -0.14 (-2.40%) | 81,790,780 |
| 17 Apr 2024 | CNY | 5.33 | 5.84 | 5.33 | 5.84 | 5.84 | +0.53 (+9.98%) | 62,658,102 |
| 16 Apr 2024 | CNY | 5.86 | 5.86 | 5 | 5.31 | 5.31 | -0.11 (-2.03%) | 77,256,988 |
| 15 Apr 2024 | CNY | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | +0.49 (+9.94%) | 10,156,600 |
| 12 Apr 2024 | CNY | 4.85 | 5.03 | 4.83 | 4.93 | 4.93 | +0.14 (+2.92%) | 23,009,659 |
| 11 Apr 2024 | CNY | 4.82 | 4.89 | 4.73 | 4.79 | 4.79 | -0.04 (-0.83%) | 12,448,813 |
| 10 Apr 2024 | CNY | 5.03 | 5.1 | 4.82 | 4.83 | 4.83 | -0.13 (-2.62%) | 19,784,700 |
| 9 Apr 2024 | CNY | 4.71 | 5.15 | 4.71 | 4.96 | 4.96 | +0.26 (+5.53%) | 32,612,930 |
| 8 Apr 2024 | CNY | 4.89 | 4.92 | 4.69 | 4.7 | 4.7 | -0.27 (-5.43%) | 21,523,556 |
| 3 Apr 2024 | CNY | 4.92 | 5.23 | 4.83 | 4.97 | 4.97 | +0.07 (+1.43%) | 24,877,600 |
