| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 7.9 | 8.05 | 7.88 | 8 | 8 | +0.1 (+1.27%) | 39,734,140 |
| 30 May 2024 | CNY | 8 | 8.05 | 7.86 | 7.9 | 7.9 | -0.11 (-1.37%) | 48,229,717 |
| 29 May 2024 | CNY | 8.15 | 8.18 | 7.97 | 8.01 | 8.01 | -0.14 (-1.72%) | 62,608,577 |
| 28 May 2024 | CNY | 8.22 | 8.3 | 8.12 | 8.15 | 8.15 | -0.13 (-1.57%) | 44,098,314 |
| 27 May 2024 | CNY | 8.04 | 8.3 | 8.02 | 8.28 | 8.28 | +0.23 (+2.86%) | 66,664,769 |
| 24 May 2024 | CNY | 7.98 | 8.16 | 7.97 | 8.05 | 8.05 | +0.04 (+0.50%) | 41,204,773 |
| 23 May 2024 | CNY | 8 | 8.13 | 7.95 | 8.01 | 8.01 | -0.02 (-0.25%) | 41,905,939 |
| 22 May 2024 | CNY | 7.93 | 8.14 | 7.91 | 8.03 | 8.03 | +0.1 (+1.26%) | 52,480,402 |
| 21 May 2024 | CNY | 7.75 | 7.97 | 7.74 | 7.93 | 7.93 | +0.13 (+1.67%) | 45,744,267 |
| 20 May 2024 | CNY | 7.95 | 8.04 | 7.76 | 7.8 | 7.8 | -0.18 (-2.26%) | 62,615,857 |
| 17 May 2024 | CNY | 7.9 | 7.99 | 7.8 | 7.98 | 7.98 | +0.08 (+1.01%) | 45,204,370 |
| 16 May 2024 | CNY | 7.6 | 7.98 | 7.59 | 7.9 | 7.9 | +0.31 (+4.08%) | 81,284,104 |
| 15 May 2024 | CNY | 7.59 | 7.65 | 7.51 | 7.59 | 7.59 | -0.02 (-0.26%) | 36,461,614 |
| 14 May 2024 | CNY | 7.52 | 7.64 | 7.5 | 7.61 | 7.61 | +0.1 (+1.33%) | 48,309,777 |
| 13 May 2024 | CNY | 7.47 | 7.56 | 7.38 | 7.51 | 7.51 | +0.04 (+0.54%) | 56,856,068 |
| 10 May 2024 | CNY | 7.47 | 7.52 | 7.38 | 7.47 | 7.47 | +0.04 (+0.54%) | 40,253,718 |
| 9 May 2024 | CNY | 7.43 | 7.53 | 7.39 | 7.43 | 7.43 | +0.02 (+0.27%) | 42,652,525 |
| 8 May 2024 | CNY | 7.38 | 7.51 | 7.37 | 7.41 | 7.41 | +0.01 (+0.14%) | 46,565,868 |
| 7 May 2024 | CNY | 7.46 | 7.46 | 7.32 | 7.4 | 7.4 | -0.04 (-0.54%) | 42,217,598 |
| 6 May 2024 | CNY | 7.64 | 7.71 | 7.42 | 7.44 | 7.44 | -0.11 (-1.46%) | 59,843,296 |
| 30 Apr 2024 | CNY | 7.56 | 7.73 | 7.45 | 7.55 | 7.55 | -0.03 (-0.40%) | 45,916,636 |
| 29 Apr 2024 | CNY | 7.14 | 7.64 | 7.1 | 7.58 | 7.58 | +0.45 (+6.31%) | 91,927,754 |
| 26 Apr 2024 | CNY | 7.35 | 7.38 | 7.02 | 7.13 | 7.13 | -0.31 (-4.17%) | 90,390,597 |
| 25 Apr 2024 | CNY | 7.29 | 7.45 | 7.24 | 7.44 | 7.44 | +0.16 (+2.20%) | 35,738,766 |
| 24 Apr 2024 | CNY | 7.35 | 7.39 | 7.22 | 7.28 | 7.28 | -0.07 (-0.95%) | 36,796,648 |
| 23 Apr 2024 | CNY | 7.46 | 7.5 | 7.3 | 7.35 | 7.35 | -0.11 (-1.47%) | 37,302,483 |
| 22 Apr 2024 | CNY | 7.6 | 7.66 | 7.39 | 7.46 | 7.46 | -0.1 (-1.32%) | 45,531,490 |
| 19 Apr 2024 | CNY | 7.45 | 7.67 | 7.45 | 7.56 | 7.56 | +0.01 (+0.13%) | 42,599,913 |
| 18 Apr 2024 | CNY | 7.37 | 7.83 | 7.34 | 7.55 | 7.55 | +0.17 (+2.30%) | 81,712,127 |
| 17 Apr 2024 | CNY | 7.16 | 7.39 | 7.06 | 7.38 | 7.38 | +0.21 (+2.93%) | 54,459,217 |
