| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 5.55 | 5.61 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 28,761,981 |
| 27 May 2024 | CNY | 5.56 | 5.59 | 5.44 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,859,409 |
| 24 May 2024 | CNY | 5.58 | 5.64 | 5.44 | 5.53 | 5.53 | -0.01 (-0.18%) | 4,573,700 |
| 23 May 2024 | CNY | 5.72 | 5.72 | 5.53 | 5.54 | 5.54 | -0.16 (-2.81%) | 5,336,200 |
| 22 May 2024 | CNY | 5.68 | 5.78 | 5.64 | 5.7 | 5.7 | +0.01 (+0.18%) | 6,303,902 |
| 21 May 2024 | CNY | 5.81 | 5.86 | 5.66 | 5.69 | 5.69 | -0.17 (-2.90%) | 8,298,600 |
| 20 May 2024 | CNY | 5.8 | 5.86 | 5.77 | 5.86 | 5.86 | +0.06 (+1.03%) | 6,577,600 |
| 17 May 2024 | CNY | 5.78 | 5.83 | 5.7 | 5.8 | 5.8 | +0.02 (+0.35%) | 5,922,400 |
| 16 May 2024 | CNY | 5.8 | 5.85 | 5.75 | 5.78 | 5.78 | +0.03 (+0.52%) | 5,932,800 |
| 15 May 2024 | CNY | 5.79 | 5.91 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 8,239,400 |
| 14 May 2024 | CNY | 5.74 | 5.83 | 5.72 | 5.8 | 5.8 | +0.07 (+1.22%) | 8,307,159 |
| 13 May 2024 | CNY | 5.79 | 6.03 | 5.62 | 5.73 | 5.73 | -0.08 (-1.38%) | 12,699,204 |
| 10 May 2024 | CNY | 5.95 | 5.96 | 5.77 | 5.81 | 5.81 | -0.1 (-1.69%) | 6,910,200 |
| 9 May 2024 | CNY | 5.84 | 5.98 | 5.81 | 5.91 | 5.91 | +0.07 (+1.20%) | 7,647,580 |
| 8 May 2024 | CNY | 6 | 6 | 5.84 | 5.84 | 5.84 | -0.14 (-2.34%) | 6,791,400 |
| 7 May 2024 | CNY | 5.99 | 6.05 | 5.91 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,279,280 |
| 6 May 2024 | CNY | 6.02 | 6.15 | 5.94 | 6 | 6 | +0.1 (+1.69%) | 9,686,608 |
| 30 Apr 2024 | CNY | 5.97 | 5.99 | 5.8 | 5.9 | 5.9 | -0.05 (-0.84%) | 9,589,300 |
| 29 Apr 2024 | CNY | 5.83 | 5.99 | 5.78 | 5.95 | 5.95 | +0.19 (+3.30%) | 10,792,908 |
| 26 Apr 2024 | CNY | 5.66 | 5.81 | 5.58 | 5.76 | 5.76 | +0.1 (+1.77%) | 8,859,900 |
| 25 Apr 2024 | CNY | 5.64 | 5.72 | 5.61 | 5.66 | 5.66 | 0.0 (0.0%) | 6,765,100 |
| 24 Apr 2024 | CNY | 5.5 | 5.67 | 5.5 | 5.66 | 5.66 | +0.15 (+2.72%) | 8,256,300 |
| 23 Apr 2024 | CNY | 5.48 | 5.58 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 8,724,204 |
| 22 Apr 2024 | CNY | 5.38 | 5.52 | 5.18 | 5.47 | 5.47 | +0.02 (+0.37%) | 11,871,600 |
| 19 Apr 2024 | CNY | 5.48 | 5.79 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 11,521,100 |
| 18 Apr 2024 | CNY | 5.51 | 5.62 | 5.4 | 5.45 | 5.45 | -0.08 (-1.45%) | 9,345,774 |
| 17 Apr 2024 | CNY | 5.12 | 5.54 | 5.1 | 5.53 | 5.53 | +0.55 (+11.04%) | 13,298,700 |
| 16 Apr 2024 | CNY | 5.5 | 5.5 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 16,840,200 |
| 15 Apr 2024 | CNY | 5.87 | 5.9 | 5.4 | 5.53 | 5.53 | -0.35 (-5.95%) | 14,164,900 |
| 12 Apr 2024 | CNY | 5.93 | 6.05 | 5.83 | 5.88 | 5.88 | -0.04 (-0.68%) | 7,216,600 |
