| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 6.23 | 6.32 | 6.06 | 6.11 | 6.11 | -0.18 (-2.86%) | 6,136,022 |
| 31 May 2024 | CNY | 6.23 | 6.32 | 6.22 | 6.29 | 6.29 | +0.07 (+1.13%) | 4,783,531 |
| 30 May 2024 | CNY | 6.21 | 6.27 | 6.15 | 6.22 | 6.22 | +0.01 (+0.16%) | 3,882,318 |
| 29 May 2024 | CNY | 6.15 | 6.31 | 6.14 | 6.21 | 6.21 | +0.06 (+0.98%) | 6,079,768 |
| 28 May 2024 | CNY | 6.27 | 6.28 | 6.15 | 6.15 | 6.15 | -0.12 (-1.91%) | 4,893,768 |
| 27 May 2024 | CNY | 6.33 | 6.36 | 6.16 | 6.27 | 6.27 | -0.02 (-0.32%) | 4,774,350 |
| 24 May 2024 | CNY | 6.34 | 6.45 | 6.29 | 6.29 | 6.29 | -0.05 (-0.79%) | 4,443,300 |
| 23 May 2024 | CNY | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -0.15 (-2.31%) | 4,409,076 |
| 22 May 2024 | CNY | 6.5 | 6.54 | 6.46 | 6.49 | 6.49 | -0.02 (-0.31%) | 3,321,800 |
| 21 May 2024 | CNY | 6.59 | 6.59 | 6.48 | 6.51 | 6.51 | -0.08 (-1.21%) | 4,491,350 |
| 20 May 2024 | CNY | 6.53 | 6.66 | 6.53 | 6.59 | 6.59 | +0.02 (+0.30%) | 6,802,626 |
| 17 May 2024 | CNY | 6.56 | 6.6 | 6.48 | 6.57 | 6.57 | +0.06 (+0.92%) | 4,710,407 |
| 16 May 2024 | CNY | 6.47 | 6.63 | 6.46 | 6.51 | 6.51 | +0.04 (+0.62%) | 5,276,150 |
| 15 May 2024 | CNY | 6.52 | 6.58 | 6.45 | 6.47 | 6.47 | -0.05 (-0.77%) | 5,101,200 |
| 14 May 2024 | CNY | 6.44 | 6.58 | 6.44 | 6.52 | 6.52 | +0.08 (+1.24%) | 5,951,100 |
| 13 May 2024 | CNY | 6.46 | 6.58 | 6.3 | 6.44 | 6.44 | -0.05 (-0.77%) | 8,223,050 |
| 10 May 2024 | CNY | 6.57 | 6.6 | 6.46 | 6.49 | 6.49 | -0.08 (-1.22%) | 5,014,795 |
| 9 May 2024 | CNY | 6.52 | 6.65 | 6.51 | 6.57 | 6.57 | +0.05 (+0.77%) | 5,679,450 |
| 8 May 2024 | CNY | 6.66 | 6.68 | 6.5 | 6.52 | 6.52 | -0.13 (-1.95%) | 6,837,450 |
| 7 May 2024 | CNY | 6.58 | 6.66 | 6.52 | 6.65 | 6.65 | +0.07 (+1.06%) | 8,055,300 |
| 6 May 2024 | CNY | 6.62 | 6.69 | 6.56 | 6.58 | 6.58 | +0.09 (+1.39%) | 9,818,595 |
| 30 Apr 2024 | CNY | 6.5 | 6.6 | 6.44 | 6.49 | 6.49 | -0.03 (-0.46%) | 10,198,703 |
| 29 Apr 2024 | CNY | 6.38 | 6.58 | 6.36 | 6.52 | 6.52 | +0.34 (+5.50%) | 15,446,344 |
| 26 Apr 2024 | CNY | 5.93 | 6.23 | 5.93 | 6.18 | 6.18 | +0.21 (+3.52%) | 9,451,291 |
| 25 Apr 2024 | CNY | 5.87 | 5.98 | 5.86 | 5.97 | 5.97 | +0.05 (+0.84%) | 6,994,950 |
| 24 Apr 2024 | CNY | 5.7 | 6 | 5.7 | 5.92 | 5.92 | +0.22 (+3.86%) | 12,514,700 |
| 23 Apr 2024 | CNY | 5.69 | 5.8 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 8,023,643 |
| 22 Apr 2024 | CNY | 5.81 | 5.82 | 5.63 | 5.69 | 5.69 | -0.1 (-1.73%) | 6,836,600 |
| 19 Apr 2024 | CNY | 5.93 | 6.05 | 5.71 | 5.79 | 5.79 | -0.16 (-2.69%) | 11,433,345 |
| 18 Apr 2024 | CNY | 6.01 | 6.08 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 5,583,000 |
