| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 5.16 | 5.21 | 5.05 | 5.18 | 5.18 | +0.04 (+0.78%) | 11,114,200 |
| 24 May 2024 | CNY | 5.16 | 5.23 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 12,723,540 |
| 23 May 2024 | CNY | 5.39 | 5.39 | 5.11 | 5.14 | 5.14 | -0.3 (-5.51%) | 24,922,223 |
| 22 May 2024 | CNY | 5.4 | 5.45 | 5.39 | 5.44 | 5.44 | +0.04 (+0.74%) | 6,983,780 |
| 21 May 2024 | CNY | 5.48 | 5.49 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 8,199,586 |
| 20 May 2024 | CNY | 5.58 | 5.59 | 5.46 | 5.48 | 5.48 | -0.08 (-1.44%) | 12,262,600 |
| 17 May 2024 | CNY | 5.51 | 5.58 | 5.47 | 5.56 | 5.56 | 0.0 (0.0%) | 12,432,900 |
| 16 May 2024 | CNY | 5.52 | 5.67 | 5.5 | 5.56 | 5.56 | +0.06 (+1.09%) | 12,284,800 |
| 15 May 2024 | CNY | 5.65 | 5.65 | 5.48 | 5.5 | 5.5 | -0.14 (-2.48%) | 10,002,364 |
| 14 May 2024 | CNY | 5.64 | 5.71 | 5.62 | 5.64 | 5.64 | -0.01 (-0.18%) | 11,059,689 |
| 13 May 2024 | CNY | 5.66 | 5.71 | 5.57 | 5.65 | 5.65 | -0.04 (-0.70%) | 14,156,433 |
| 10 May 2024 | CNY | 5.74 | 5.78 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 12,866,700 |
| 9 May 2024 | CNY | 5.68 | 5.83 | 5.68 | 5.73 | 5.73 | +0.01 (+0.17%) | 12,565,600 |
| 8 May 2024 | CNY | 5.8 | 5.8 | 5.68 | 5.72 | 5.72 | -0.04 (-0.69%) | 14,972,900 |
| 7 May 2024 | CNY | 5.73 | 5.79 | 5.64 | 5.76 | 5.76 | 0.0 (0.0%) | 17,884,840 |
| 6 May 2024 | CNY | 5.77 | 5.83 | 5.73 | 5.76 | 5.76 | +0.06 (+1.05%) | 18,791,445 |
| 30 Apr 2024 | CNY | 5.73 | 5.77 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 19,727,264 |
| 29 Apr 2024 | CNY | 5.55 | 5.73 | 5.51 | 5.72 | 5.72 | +0.16 (+2.88%) | 24,169,660 |
| 26 Apr 2024 | CNY | 5.42 | 5.57 | 5.4 | 5.56 | 5.56 | +0.15 (+2.77%) | 23,635,854 |
| 25 Apr 2024 | CNY | 5.33 | 5.45 | 5.26 | 5.41 | 5.41 | +0.09 (+1.69%) | 23,460,563 |
| 24 Apr 2024 | CNY | 5.17 | 5.43 | 5.14 | 5.32 | 5.32 | +0.18 (+3.50%) | 22,579,637 |
| 23 Apr 2024 | CNY | 5 | 5.25 | 4.98 | 5.14 | 5.14 | +0.14 (+2.80%) | 15,525,596 |
| 22 Apr 2024 | CNY | 4.99 | 5.07 | 4.87 | 5 | 5 | +0.01 (+0.20%) | 9,129,623 |
| 19 Apr 2024 | CNY | 5.01 | 5.07 | 4.96 | 4.99 | 4.99 | -0.06 (-1.19%) | 9,957,662 |
| 18 Apr 2024 | CNY | 4.99 | 5.13 | 4.92 | 5.05 | 5.05 | +0.08 (+1.61%) | 15,754,426 |
| 17 Apr 2024 | CNY | 4.77 | 4.97 | 4.77 | 4.97 | 4.97 | +0.24 (+5.07%) | 14,203,116 |
| 16 Apr 2024 | CNY | 4.93 | 4.98 | 4.67 | 4.73 | 4.73 | -0.27 (-5.40%) | 20,331,664 |
| 15 Apr 2024 | CNY | 5.06 | 5.13 | 4.82 | 5 | 5 | -0.15 (-2.91%) | 20,181,942 |
| 12 Apr 2024 | CNY | 5.26 | 5.34 | 5.12 | 5.15 | 5.15 | -0.13 (-2.46%) | 14,083,082 |
| 11 Apr 2024 | CNY | 5.24 | 5.4 | 5.2 | 5.28 | 5.28 | -0.03 (-0.56%) | 14,477,845 |
