| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 5.27 | 5.32 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 20,311,815 |
| 15 May 2024 | CNY | 5.27 | 5.32 | 5.23 | 5.25 | 5.25 | -0.01 (-0.19%) | 20,833,619 |
| 14 May 2024 | CNY | 5.38 | 5.5 | 5.26 | 5.26 | 5.26 | -0.15 (-2.77%) | 33,845,697 |
| 13 May 2024 | CNY | 5.33 | 5.43 | 5.26 | 5.41 | 5.41 | +0.05 (+0.93%) | 28,139,403 |
| 10 May 2024 | CNY | 5.33 | 5.38 | 5.25 | 5.36 | 5.36 | +0.03 (+0.56%) | 22,851,689 |
| 9 May 2024 | CNY | 5.22 | 5.35 | 5.21 | 5.33 | 5.33 | +0.07 (+1.33%) | 19,402,200 |
| 8 May 2024 | CNY | 5.36 | 5.37 | 5.24 | 5.26 | 5.26 | -0.1 (-1.87%) | 23,928,900 |
| 7 May 2024 | CNY | 5.46 | 5.49 | 5.34 | 5.36 | 5.36 | -0.12 (-2.19%) | 31,975,194 |
| 6 May 2024 | CNY | 5.5 | 5.6 | 5.45 | 5.48 | 5.48 | +0.05 (+0.92%) | 36,991,126 |
| 30 Apr 2024 | CNY | 5.48 | 5.55 | 5.43 | 5.43 | 5.43 | -0.06 (-1.09%) | 35,174,133 |
| 29 Apr 2024 | CNY | 5.42 | 5.5 | 5.37 | 5.49 | 5.49 | +0.08 (+1.48%) | 46,107,789 |
| 26 Apr 2024 | CNY | 5.46 | 5.52 | 5.34 | 5.41 | 5.41 | -0.05 (-0.92%) | 44,380,532 |
| 25 Apr 2024 | CNY | 5.48 | 5.5 | 5.43 | 5.46 | 5.46 | -0.04 (-0.73%) | 17,794,800 |
| 24 Apr 2024 | CNY | 5.46 | 5.5 | 5.39 | 5.5 | 5.5 | +0.05 (+0.92%) | 23,026,067 |
| 23 Apr 2024 | CNY | 5.48 | 5.53 | 5.4 | 5.45 | 5.45 | -0.04 (-0.73%) | 26,277,997 |
| 22 Apr 2024 | CNY | 5.43 | 5.58 | 5.36 | 5.49 | 5.49 | +0.04 (+0.73%) | 43,522,645 |
| 19 Apr 2024 | CNY | 5.32 | 5.49 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 53,245,271 |
| 18 Apr 2024 | CNY | 5.13 | 5.43 | 5.1 | 5.35 | 5.35 | +0.2 (+3.88%) | 63,737,158 |
| 17 Apr 2024 | CNY | 5.02 | 5.15 | 4.98 | 5.15 | 5.15 | +0.16 (+3.21%) | 43,666,927 |
| 16 Apr 2024 | CNY | 5.03 | 5.17 | 4.97 | 4.99 | 4.99 | -0.11 (-2.16%) | 52,017,179 |
| 15 Apr 2024 | CNY | 4.89 | 5.15 | 4.88 | 5.1 | 5.1 | +0.24 (+4.94%) | 70,524,951 |
| 12 Apr 2024 | CNY | 4.89 | 4.96 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 28,344,721 |
| 11 Apr 2024 | CNY | 4.93 | 4.97 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 27,605,313 |
| 10 Apr 2024 | CNY | 5.03 | 5.06 | 4.91 | 4.95 | 4.95 | -0.1 (-1.98%) | 21,245,500 |
| 9 Apr 2024 | CNY | 5.04 | 5.11 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 21,972,040 |
| 8 Apr 2024 | CNY | 5.08 | 5.17 | 5.01 | 5.03 | 5.03 | -0.06 (-1.18%) | 34,815,285 |
| 3 Apr 2024 | CNY | 5.12 | 5.16 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 20,088,943 |
| 2 Apr 2024 | CNY | 5.24 | 5.25 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 24,038,000 |
| 1 Apr 2024 | CNY | 5.05 | 5.28 | 5.01 | 5.25 | 5.25 | +0.24 (+4.79%) | 29,575,907 |
| 29 Mar 2024 | CNY | 5 | 5.02 | 4.9 | 5.01 | 5.01 | +0.02 (+0.40%) | 9,399,800 |
