| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 5.93 | 5.99 | 5.89 | 5.96 | 5.96 | +0.04 (+0.68%) | 3,849,000 |
| 30 May 2024 | CNY | 6 | 6.04 | 5.9 | 5.92 | 5.92 | -0.05 (-0.84%) | 6,029,850 |
| 29 May 2024 | CNY | 6.01 | 6.11 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 7,243,944 |
| 28 May 2024 | CNY | 6.13 | 6.13 | 5.99 | 6 | 6 | -0.1 (-1.64%) | 7,415,449 |
| 27 May 2024 | CNY | 6.25 | 6.25 | 5.94 | 6.1 | 6.1 | -0.81 (-11.72%) | 14,618,000 |
| 24 May 2024 | CNY | 6.82 | 6.94 | 6.82 | 6.91 | 6.91 | +0.06 (+0.88%) | 13,278,400 |
| 23 May 2024 | CNY | 7.02 | 7.03 | 6.8 | 6.85 | 6.85 | -0.17 (-2.42%) | 10,132,578 |
| 22 May 2024 | CNY | 7.04 | 7.06 | 6.98 | 7.02 | 7.02 | +0.01 (+0.14%) | 6,738,899 |
| 21 May 2024 | CNY | 6.93 | 7.03 | 6.86 | 7.01 | 7.01 | +0.08 (+1.15%) | 9,025,047 |
| 20 May 2024 | CNY | 6.97 | 7 | 6.88 | 6.93 | 6.93 | +0.05 (+0.73%) | 9,243,464 |
| 17 May 2024 | CNY | 6.79 | 6.9 | 6.77 | 6.88 | 6.88 | +0.11 (+1.62%) | 9,585,244 |
| 16 May 2024 | CNY | 6.7 | 6.82 | 6.7 | 6.77 | 6.77 | +0.07 (+1.04%) | 8,061,400 |
| 15 May 2024 | CNY | 6.66 | 6.77 | 6.63 | 6.7 | 6.7 | -0.01 (-0.15%) | 6,871,900 |
| 14 May 2024 | CNY | 6.53 | 6.74 | 6.53 | 6.71 | 6.71 | +0.18 (+2.76%) | 11,365,400 |
| 13 May 2024 | CNY | 6.57 | 6.6 | 6.41 | 6.53 | 6.53 | -0.14 (-2.10%) | 12,381,524 |
| 10 May 2024 | CNY | 6.7 | 6.94 | 6.66 | 6.67 | 6.67 | +0.04 (+0.60%) | 15,658,935 |
| 9 May 2024 | CNY | 6.57 | 6.68 | 6.55 | 6.63 | 6.63 | +0.04 (+0.61%) | 6,617,100 |
| 8 May 2024 | CNY | 6.69 | 6.69 | 6.54 | 6.59 | 6.59 | -0.1 (-1.49%) | 6,867,700 |
| 7 May 2024 | CNY | 6.56 | 6.71 | 6.52 | 6.69 | 6.69 | +0.12 (+1.83%) | 11,263,559 |
| 6 May 2024 | CNY | 6.5 | 6.58 | 6.45 | 6.57 | 6.57 | +0.17 (+2.66%) | 12,924,791 |
| 30 Apr 2024 | CNY | 6.31 | 6.6 | 6.3 | 6.4 | 6.4 | +0.1 (+1.59%) | 15,636,612 |
| 29 Apr 2024 | CNY | 6.25 | 6.32 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 14,560,912 |
| 26 Apr 2024 | CNY | 6.47 | 6.47 | 5.95 | 6.25 | 6.25 | -0.35 (-5.30%) | 24,225,660 |
| 25 Apr 2024 | CNY | 6.46 | 6.62 | 6.37 | 6.6 | 6.6 | +0.12 (+1.85%) | 9,232,404 |
| 24 Apr 2024 | CNY | 6.55 | 6.57 | 6.3 | 6.48 | 6.48 | -0.11 (-1.67%) | 11,507,500 |
| 23 Apr 2024 | CNY | 6.21 | 6.78 | 6.16 | 6.59 | 6.59 | +0.38 (+6.12%) | 20,554,635 |
| 22 Apr 2024 | CNY | 6.27 | 6.31 | 6.08 | 6.21 | 6.21 | +0.01 (+0.16%) | 7,657,300 |
| 19 Apr 2024 | CNY | 5.9 | 6.25 | 5.86 | 6.2 | 6.2 | +0.26 (+4.38%) | 11,112,400 |
| 18 Apr 2024 | CNY | 6.02 | 6.06 | 5.93 | 5.94 | 5.94 | -0.1 (-1.66%) | 7,062,600 |
| 17 Apr 2024 | CNY | 5.62 | 6.05 | 5.62 | 6.04 | 6.04 | +0.45 (+8.05%) | 11,289,210 |
