| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.95 | 5.96 | 5.8 | 5.83 | 5.83 | -0.12 (-2.02%) | 10,305,242 |
| 20 May 2024 | CNY | 5.9 | 6.08 | 5.86 | 5.95 | 5.95 | +0.03 (+0.51%) | 12,044,900 |
| 17 May 2024 | CNY | 5.84 | 5.92 | 5.8 | 5.92 | 5.92 | +0.09 (+1.54%) | 7,339,100 |
| 16 May 2024 | CNY | 5.88 | 5.93 | 5.8 | 5.83 | 5.83 | -0.05 (-0.85%) | 7,790,700 |
| 15 May 2024 | CNY | 5.97 | 6 | 5.88 | 5.88 | 5.88 | -0.09 (-1.51%) | 7,230,100 |
| 14 May 2024 | CNY | 5.95 | 6.02 | 5.93 | 5.97 | 5.97 | +0.05 (+0.84%) | 7,375,600 |
| 13 May 2024 | CNY | 6 | 6.01 | 5.87 | 5.92 | 5.92 | -0.09 (-1.50%) | 9,940,972 |
| 10 May 2024 | CNY | 6.09 | 6.12 | 5.98 | 6.01 | 6.01 | -0.07 (-1.15%) | 10,121,809 |
| 9 May 2024 | CNY | 5.98 | 6.11 | 5.98 | 6.08 | 6.08 | +0.11 (+1.84%) | 9,164,454 |
| 8 May 2024 | CNY | 6.1 | 6.1 | 5.97 | 5.97 | 5.97 | -0.14 (-2.29%) | 9,640,796 |
| 7 May 2024 | CNY | 6.12 | 6.14 | 6.05 | 6.11 | 6.11 | -0.01 (-0.16%) | 10,165,138 |
| 6 May 2024 | CNY | 6.13 | 6.19 | 6.08 | 6.12 | 6.12 | +0.09 (+1.49%) | 11,557,900 |
| 30 Apr 2024 | CNY | 6.07 | 6.14 | 5.97 | 6.03 | 6.03 | -0.12 (-1.95%) | 15,881,786 |
| 29 Apr 2024 | CNY | 6.06 | 6.2 | 6.02 | 6.15 | 6.15 | +0.25 (+4.24%) | 19,096,636 |
| 26 Apr 2024 | CNY | 5.73 | 5.91 | 5.73 | 5.9 | 5.9 | +0.11 (+1.90%) | 12,959,800 |
| 25 Apr 2024 | CNY | 5.85 | 5.9 | 5.68 | 5.79 | 5.79 | -0.14 (-2.36%) | 14,120,200 |
| 24 Apr 2024 | CNY | 5.83 | 5.93 | 5.77 | 5.93 | 5.93 | +0.11 (+1.89%) | 9,539,418 |
| 23 Apr 2024 | CNY | 5.79 | 5.85 | 5.74 | 5.82 | 5.82 | +0.08 (+1.39%) | 9,758,537 |
| 22 Apr 2024 | CNY | 5.73 | 5.99 | 5.6 | 5.74 | 5.74 | -0.01 (-0.17%) | 12,419,055 |
| 19 Apr 2024 | CNY | 5.71 | 5.85 | 5.68 | 5.75 | 5.75 | -0.02 (-0.35%) | 8,485,600 |
| 18 Apr 2024 | CNY | 5.79 | 5.9 | 5.69 | 5.77 | 5.77 | -0.02 (-0.35%) | 10,415,445 |
| 17 Apr 2024 | CNY | 5.53 | 5.79 | 5.51 | 5.79 | 5.79 | +0.38 (+7.02%) | 16,130,396 |
| 16 Apr 2024 | CNY | 5.66 | 5.75 | 5.38 | 5.41 | 5.41 | -0.3 (-5.25%) | 16,930,122 |
| 15 Apr 2024 | CNY | 5.9 | 5.95 | 5.61 | 5.71 | 5.71 | -0.16 (-2.73%) | 16,942,041 |
| 12 Apr 2024 | CNY | 6 | 6.09 | 5.86 | 5.87 | 5.87 | -0.15 (-2.49%) | 10,028,819 |
| 11 Apr 2024 | CNY | 5.96 | 6.13 | 5.93 | 6.02 | 6.02 | +0.01 (+0.17%) | 12,127,691 |
| 10 Apr 2024 | CNY | 6.16 | 6.16 | 5.93 | 6.01 | 6.01 | -0.15 (-2.44%) | 12,515,789 |
| 9 Apr 2024 | CNY | 6.07 | 6.17 | 6.05 | 6.16 | 6.16 | +0.09 (+1.48%) | 7,564,204 |
| 8 Apr 2024 | CNY | 6.22 | 6.24 | 6.06 | 6.07 | 6.07 | -0.18 (-2.88%) | 13,179,200 |
| 3 Apr 2024 | CNY | 6.39 | 6.4 | 6.2 | 6.25 | 6.25 | -0.15 (-2.34%) | 12,513,071 |
