| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 5.29 | 5.34 | 5.19 | 5.21 | 5.21 | -0.1 (-1.88%) | 21,141,761 |
| 23 May 2024 | CNY | 5.33 | 5.41 | 5.28 | 5.31 | 5.31 | -0.06 (-1.12%) | 21,813,757 |
| 22 May 2024 | CNY | 5.41 | 5.48 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 21,537,340 |
| 21 May 2024 | CNY | 5.44 | 5.51 | 5.4 | 5.42 | 5.42 | -0.05 (-0.91%) | 24,055,616 |
| 20 May 2024 | CNY | 5.4 | 5.51 | 5.37 | 5.47 | 5.47 | +0.07 (+1.30%) | 28,817,800 |
| 17 May 2024 | CNY | 5.38 | 5.44 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 25,024,882 |
| 16 May 2024 | CNY | 5.42 | 5.47 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 21,366,300 |
| 15 May 2024 | CNY | 5.43 | 5.52 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 27,417,381 |
| 14 May 2024 | CNY | 5.35 | 5.52 | 5.32 | 5.42 | 5.42 | +0.1 (+1.88%) | 30,299,100 |
| 13 May 2024 | CNY | 5.34 | 5.42 | 5.27 | 5.32 | 5.32 | -0.15 (-2.74%) | 35,556,730 |
| 10 May 2024 | CNY | 5.56 | 5.58 | 5.44 | 5.47 | 5.47 | -0.09 (-1.62%) | 42,141,060 |
| 9 May 2024 | CNY | 5.53 | 5.67 | 5.51 | 5.56 | 5.56 | 0.0 (0.0%) | 45,168,170 |
| 8 May 2024 | CNY | 5.6 | 5.62 | 5.48 | 5.56 | 5.56 | -0.14 (-2.46%) | 63,109,359 |
| 7 May 2024 | CNY | 5.36 | 5.75 | 5.33 | 5.7 | 5.7 | +0.31 (+5.75%) | 90,936,028 |
| 6 May 2024 | CNY | 5.39 | 5.43 | 5.34 | 5.39 | 5.39 | +0.08 (+1.51%) | 37,871,579 |
| 30 Apr 2024 | CNY | 5.49 | 5.52 | 5.31 | 5.31 | 5.31 | -0.18 (-3.28%) | 53,926,490 |
| 29 Apr 2024 | CNY | 5.4 | 5.49 | 5.34 | 5.49 | 5.49 | +0.09 (+1.67%) | 62,803,194 |
| 26 Apr 2024 | CNY | 5.26 | 5.49 | 5.24 | 5.4 | 5.4 | +0.1 (+1.89%) | 79,692,128 |
| 25 Apr 2024 | CNY | 5.33 | 5.37 | 5.22 | 5.3 | 5.3 | -0.09 (-1.67%) | 64,098,424 |
| 24 Apr 2024 | CNY | 5.18 | 5.5 | 5.16 | 5.39 | 5.39 | +0.13 (+2.47%) | 102,684,209 |
| 23 Apr 2024 | CNY | 5.23 | 5.45 | 5.14 | 5.26 | 5.26 | +0.02 (+0.38%) | 136,031,678 |
| 22 Apr 2024 | CNY | 4.87 | 5.24 | 4.78 | 5.24 | 5.24 | +0.48 (+10.08%) | 63,522,720 |
| 19 Apr 2024 | CNY | 4.76 | 4.79 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 17,718,874 |
| 18 Apr 2024 | CNY | 4.68 | 4.81 | 4.64 | 4.74 | 4.74 | +0.04 (+0.85%) | 17,831,890 |
| 17 Apr 2024 | CNY | 4.48 | 4.72 | 4.48 | 4.7 | 4.7 | +0.35 (+8.05%) | 25,630,883 |
| 16 Apr 2024 | CNY | 4.75 | 4.75 | 4.32 | 4.35 | 4.35 | -0.44 (-9.19%) | 28,842,006 |
| 15 Apr 2024 | CNY | 4.93 | 4.94 | 4.68 | 4.79 | 4.79 | -0.15 (-3.04%) | 25,402,567 |
| 12 Apr 2024 | CNY | 4.91 | 5.08 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 22,535,590 |
| 11 Apr 2024 | CNY | 4.86 | 5 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 14,461,031 |
| 10 Apr 2024 | CNY | 5.04 | 5.04 | 4.84 | 4.89 | 4.89 | -0.16 (-3.17%) | 15,323,290 |
