| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 4.23 | 4.38 | 4.09 | 4.16 | 4.16 | -0.29 (-6.52%) | 179,253,977 |
| 28 May 2024 | CNY | 5 | 5.01 | 4.15 | 4.45 | 4.45 | -0.55 (-11.00%) | 101,086,001 |
| 27 May 2024 | CNY | 5 | 5.01 | 4.83 | 5 | 5 | -0.08 (-1.57%) | 34,265,880 |
| 24 May 2024 | CNY | 5.28 | 5.29 | 5.06 | 5.08 | 5.08 | -0.32 (-5.93%) | 55,840,802 |
| 23 May 2024 | CNY | 5.27 | 5.58 | 5.23 | 5.4 | 5.4 | +0.2 (+3.85%) | 83,226,678 |
| 22 May 2024 | CNY | 5.17 | 5.25 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 23,104,512 |
| 21 May 2024 | CNY | 5.32 | 5.32 | 5.17 | 5.2 | 5.2 | -0.13 (-2.44%) | 28,613,900 |
| 20 May 2024 | CNY | 5.45 | 5.46 | 5.26 | 5.33 | 5.33 | -0.1 (-1.84%) | 46,189,220 |
| 17 May 2024 | CNY | 5.22 | 5.43 | 5.14 | 5.43 | 5.43 | +0.27 (+5.23%) | 68,218,216 |
| 16 May 2024 | CNY | 5.09 | 5.3 | 5.08 | 5.16 | 5.16 | +0.13 (+2.58%) | 31,632,540 |
| 15 May 2024 | CNY | 5.06 | 5.18 | 5.01 | 5.03 | 5.03 | -0.1 (-1.95%) | 23,949,520 |
| 14 May 2024 | CNY | 5.12 | 5.23 | 5.08 | 5.13 | 5.13 | +0.08 (+1.58%) | 24,341,400 |
| 13 May 2024 | CNY | 5.24 | 5.24 | 4.98 | 5.05 | 5.05 | -0.21 (-3.99%) | 31,250,050 |
| 10 May 2024 | CNY | 5.42 | 5.44 | 5.24 | 5.26 | 5.26 | -0.16 (-2.95%) | 31,920,563 |
| 9 May 2024 | CNY | 5.3 | 5.48 | 5.3 | 5.42 | 5.42 | +0.09 (+1.69%) | 34,723,200 |
| 8 May 2024 | CNY | 5.52 | 5.54 | 5.32 | 5.33 | 5.33 | -0.25 (-4.48%) | 44,944,623 |
| 7 May 2024 | CNY | 5.51 | 5.61 | 5.46 | 5.58 | 5.58 | +0.03 (+0.54%) | 51,051,473 |
| 6 May 2024 | CNY | 5.64 | 5.68 | 5.51 | 5.55 | 5.55 | -0.06 (-1.07%) | 59,988,874 |
| 30 Apr 2024 | CNY | 5.58 | 5.8 | 5.42 | 5.61 | 5.61 | +0.03 (+0.54%) | 82,170,760 |
| 29 Apr 2024 | CNY | 5.31 | 5.6 | 5.28 | 5.58 | 5.58 | +0.46 (+8.98%) | 90,634,181 |
| 26 Apr 2024 | CNY | 5.08 | 5.22 | 5.06 | 5.12 | 5.12 | -0.02 (-0.39%) | 54,633,768 |
| 25 Apr 2024 | CNY | 5.18 | 5.33 | 5.09 | 5.14 | 5.14 | -0.12 (-2.28%) | 58,369,539 |
| 24 Apr 2024 | CNY | 4.79 | 5.38 | 4.77 | 5.26 | 5.26 | +0.45 (+9.36%) | 77,791,997 |
| 23 Apr 2024 | CNY | 4.78 | 4.89 | 4.66 | 4.81 | 4.81 | +0.06 (+1.26%) | 34,856,700 |
| 22 Apr 2024 | CNY | 4.82 | 4.91 | 4.7 | 4.75 | 4.75 | -0.21 (-4.23%) | 35,960,542 |
| 19 Apr 2024 | CNY | 4.8 | 5.03 | 4.78 | 4.96 | 4.96 | +0.1 (+2.06%) | 57,066,900 |
| 18 Apr 2024 | CNY | 4.84 | 5.06 | 4.72 | 4.86 | 4.86 | +0.01 (+0.21%) | 55,287,329 |
| 17 Apr 2024 | CNY | 4.5 | 4.9 | 4.5 | 4.85 | 4.85 | +0.55 (+12.79%) | 58,874,071 |
| 16 Apr 2024 | CNY | 4.9 | 4.91 | 4.24 | 4.3 | 4.3 | -0.65 (-13.13%) | 63,129,888 |
| 15 Apr 2024 | CNY | 5.28 | 5.36 | 4.78 | 4.95 | 4.95 | -0.36 (-6.78%) | 52,389,474 |
