| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.63 | 5.66 | 5.58 | 5.61 | 5.61 | -0.04 (-0.71%) | 22,932,980 |
| 20 May 2024 | CNY | 5.64 | 5.71 | 5.63 | 5.65 | 5.65 | -0.02 (-0.35%) | 32,965,006 |
| 17 May 2024 | CNY | 5.57 | 5.67 | 5.55 | 5.67 | 5.67 | +0.1 (+1.80%) | 31,106,195 |
| 16 May 2024 | CNY | 5.59 | 5.66 | 5.55 | 5.57 | 5.57 | 0.0 (0.0%) | 32,414,917 |
| 15 May 2024 | CNY | 5.78 | 5.82 | 5.57 | 5.57 | 5.57 | -0.18 (-3.13%) | 58,968,967 |
| 14 May 2024 | CNY | 5.72 | 5.75 | 5.66 | 5.75 | 5.75 | +0.01 (+0.17%) | 45,119,820 |
| 13 May 2024 | CNY | 5.68 | 5.76 | 5.62 | 5.74 | 5.74 | +0.03 (+0.53%) | 43,933,615 |
| 10 May 2024 | CNY | 5.69 | 5.73 | 5.64 | 5.71 | 5.71 | +0.03 (+0.53%) | 35,596,880 |
| 9 May 2024 | CNY | 5.65 | 5.74 | 5.65 | 5.68 | 5.68 | +0.05 (+0.89%) | 34,030,840 |
| 8 May 2024 | CNY | 5.71 | 5.72 | 5.62 | 5.63 | 5.63 | -0.11 (-1.92%) | 32,436,080 |
| 7 May 2024 | CNY | 5.75 | 5.78 | 5.68 | 5.74 | 5.74 | -0.02 (-0.35%) | 49,994,502 |
| 6 May 2024 | CNY | 5.83 | 5.88 | 5.72 | 5.76 | 5.76 | +0.02 (+0.35%) | 58,970,578 |
| 30 Apr 2024 | CNY | 5.86 | 5.9 | 5.71 | 5.74 | 5.74 | -0.18 (-3.04%) | 87,895,380 |
| 29 Apr 2024 | CNY | 5.64 | 5.97 | 5.61 | 5.92 | 5.92 | +0.31 (+5.53%) | 157,636,664 |
| 26 Apr 2024 | CNY | 5.44 | 5.64 | 5.34 | 5.61 | 5.61 | +0.35 (+6.65%) | 96,683,361 |
| 25 Apr 2024 | CNY | 5.27 | 5.32 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 18,901,183 |
| 24 Apr 2024 | CNY | 5.26 | 5.29 | 5.22 | 5.29 | 5.29 | +0.05 (+0.95%) | 19,661,010 |
| 23 Apr 2024 | CNY | 5.27 | 5.31 | 5.23 | 5.24 | 5.24 | -0.03 (-0.57%) | 17,156,797 |
| 22 Apr 2024 | CNY | 5.24 | 5.31 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 20,224,525 |
| 19 Apr 2024 | CNY | 5.25 | 5.32 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 22,040,095 |
| 18 Apr 2024 | CNY | 5.25 | 5.35 | 5.22 | 5.29 | 5.29 | +0.03 (+0.57%) | 35,719,089 |
| 17 Apr 2024 | CNY | 5.1 | 5.26 | 5.1 | 5.26 | 5.26 | +0.19 (+3.75%) | 33,921,945 |
| 16 Apr 2024 | CNY | 5.24 | 5.29 | 5.03 | 5.07 | 5.07 | -0.2 (-3.80%) | 39,558,436 |
| 15 Apr 2024 | CNY | 5.18 | 5.36 | 5.1 | 5.27 | 5.27 | +0.1 (+1.93%) | 43,912,351 |
| 12 Apr 2024 | CNY | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | -0.08 (-1.52%) | 25,489,987 |
| 11 Apr 2024 | CNY | 5.24 | 5.3 | 5.23 | 5.25 | 5.25 | +0.01 (+0.19%) | 22,250,118 |
| 10 Apr 2024 | CNY | 5.37 | 5.37 | 5.23 | 5.24 | 5.24 | -0.14 (-2.60%) | 26,949,992 |
| 9 Apr 2024 | CNY | 5.38 | 5.4 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 20,392,640 |
| 8 Apr 2024 | CNY | 5.44 | 5.45 | 5.35 | 5.36 | 5.36 | -0.09 (-1.65%) | 26,099,609 |
| 3 Apr 2024 | CNY | 5.47 | 5.49 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 20,183,518 |
