| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 4.89 | 4.95 | 4.84 | 4.93 | 4.93 | +0.06 (+1.23%) | 69,852,944 |
| 17 May 2024 | CNY | 4.8 | 4.88 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 59,859,014 |
| 16 May 2024 | CNY | 4.88 | 4.92 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 69,630,260 |
| 15 May 2024 | CNY | 4.92 | 4.95 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 49,469,696 |
| 14 May 2024 | CNY | 4.95 | 5.04 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 65,702,793 |
| 13 May 2024 | CNY | 4.97 | 4.99 | 4.88 | 4.92 | 4.92 | -0.08 (-1.60%) | 57,195,320 |
| 10 May 2024 | CNY | 5.1 | 5.12 | 4.98 | 5 | 5 | -0.11 (-2.15%) | 77,458,013 |
| 9 May 2024 | CNY | 4.99 | 5.15 | 4.98 | 5.11 | 5.11 | +0.12 (+2.40%) | 77,118,811 |
| 8 May 2024 | CNY | 5.13 | 5.14 | 4.99 | 4.99 | 4.99 | -0.16 (-3.11%) | 93,341,200 |
| 7 May 2024 | CNY | 5.25 | 5.26 | 5.12 | 5.15 | 5.15 | -0.1 (-1.90%) | 81,007,371 |
| 6 May 2024 | CNY | 5.28 | 5.39 | 5.23 | 5.25 | 5.25 | +0.04 (+0.77%) | 100,783,596 |
| 30 Apr 2024 | CNY | 5.37 | 5.4 | 5.19 | 5.21 | 5.21 | -0.26 (-4.75%) | 104,840,944 |
| 29 Apr 2024 | CNY | 5.34 | 5.48 | 5.34 | 5.47 | 5.47 | +0.15 (+2.82%) | 72,620,974 |
| 26 Apr 2024 | CNY | 5.2 | 5.32 | 5.18 | 5.32 | 5.32 | +0.13 (+2.50%) | 51,358,373 |
| 25 Apr 2024 | CNY | 5.22 | 5.27 | 5.17 | 5.19 | 5.19 | -0.05 (-0.95%) | 34,846,000 |
| 24 Apr 2024 | CNY | 5.08 | 5.24 | 5.05 | 5.24 | 5.24 | +0.17 (+3.35%) | 50,036,236 |
| 23 Apr 2024 | CNY | 5.12 | 5.16 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 35,571,357 |
| 22 Apr 2024 | CNY | 5.11 | 5.18 | 5.01 | 5.09 | 5.09 | -0.04 (-0.78%) | 36,791,357 |
| 19 Apr 2024 | CNY | 5.23 | 5.24 | 5.11 | 5.13 | 5.13 | -0.12 (-2.29%) | 52,225,797 |
| 18 Apr 2024 | CNY | 5.25 | 5.32 | 5.17 | 5.25 | 5.25 | 0.0 (0.0%) | 54,754,335 |
| 17 Apr 2024 | CNY | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.18 (+3.55%) | 57,749,612 |
| 16 Apr 2024 | CNY | 5.19 | 5.27 | 5.06 | 5.07 | 5.07 | -0.18 (-3.43%) | 61,954,415 |
| 15 Apr 2024 | CNY | 5.16 | 5.29 | 5.14 | 5.25 | 5.25 | +0.11 (+2.14%) | 66,790,719 |
| 12 Apr 2024 | CNY | 5.18 | 5.26 | 5.13 | 5.14 | 5.14 | -0.03 (-0.58%) | 43,226,269 |
| 11 Apr 2024 | CNY | 5.15 | 5.26 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 37,828,970 |
| 10 Apr 2024 | CNY | 5.33 | 5.34 | 5.14 | 5.18 | 5.18 | -0.17 (-3.18%) | 45,760,429 |
| 9 Apr 2024 | CNY | 5.32 | 5.36 | 5.26 | 5.35 | 5.35 | +0.03 (+0.56%) | 37,239,373 |
| 8 Apr 2024 | CNY | 5.39 | 5.45 | 5.3 | 5.32 | 5.32 | -0.11 (-2.03%) | 48,852,028 |
| 3 Apr 2024 | CNY | 5.52 | 5.52 | 5.38 | 5.43 | 5.43 | -0.1 (-1.81%) | 42,598,901 |
| 2 Apr 2024 | CNY | 5.63 | 5.64 | 5.49 | 5.53 | 5.53 | -0.09 (-1.60%) | 54,791,300 |
