| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 5.23 | 5.29 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 33,671,872 |
| 27 May 2024 | CNY | 5.2 | 5.25 | 5.16 | 5.23 | 5.23 | +0.04 (+0.77%) | 5,476,044 |
| 24 May 2024 | CNY | 5.19 | 5.28 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 5,732,080 |
| 23 May 2024 | CNY | 5.27 | 5.29 | 5.15 | 5.16 | 5.16 | -0.13 (-2.46%) | 5,887,980 |
| 22 May 2024 | CNY | 5.27 | 5.32 | 5.2 | 5.29 | 5.29 | +0.01 (+0.19%) | 6,406,483 |
| 21 May 2024 | CNY | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,642,980 |
| 20 May 2024 | CNY | 5.35 | 5.37 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 6,095,306 |
| 17 May 2024 | CNY | 5.3 | 5.33 | 5.25 | 5.32 | 5.32 | +0.02 (+0.38%) | 6,213,700 |
| 16 May 2024 | CNY | 5.35 | 5.4 | 5.29 | 5.3 | 5.3 | -0.05 (-0.93%) | 6,541,440 |
| 15 May 2024 | CNY | 5.4 | 5.45 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 5,701,620 |
| 14 May 2024 | CNY | 5.36 | 5.44 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 5,490,540 |
| 13 May 2024 | CNY | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | -0.04 (-0.74%) | 6,696,004 |
| 10 May 2024 | CNY | 5.35 | 5.5 | 5.33 | 5.42 | 5.42 | +0.07 (+1.31%) | 9,239,660 |
| 9 May 2024 | CNY | 5.31 | 5.4 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 5,220,000 |
| 8 May 2024 | CNY | 5.39 | 5.45 | 5.32 | 5.33 | 5.33 | -0.09 (-1.66%) | 6,761,500 |
| 7 May 2024 | CNY | 5.43 | 5.52 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 9,267,500 |
| 6 May 2024 | CNY | 5.35 | 5.41 | 5.35 | 5.4 | 5.4 | +0.09 (+1.69%) | 13,718,600 |
| 30 Apr 2024 | CNY | 5.41 | 5.42 | 5.25 | 5.31 | 5.31 | -0.04 (-0.75%) | 10,158,036 |
| 29 Apr 2024 | CNY | 5.42 | 5.49 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 19,896,800 |
| 26 Apr 2024 | CNY | 5.24 | 5.34 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 15,334,900 |
| 25 Apr 2024 | CNY | 5.1 | 5.27 | 5.1 | 5.24 | 5.24 | +0.1 (+1.95%) | 8,686,385 |
| 24 Apr 2024 | CNY | 4.93 | 5.19 | 4.93 | 5.14 | 5.14 | +0.19 (+3.84%) | 9,183,300 |
| 23 Apr 2024 | CNY | 4.93 | 5.03 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 5,655,564 |
| 22 Apr 2024 | CNY | 4.97 | 5.03 | 4.89 | 4.97 | 4.97 | 0.0 (0.0%) | 6,718,300 |
| 19 Apr 2024 | CNY | 4.99 | 5.04 | 4.93 | 4.97 | 4.97 | -0.02 (-0.40%) | 6,884,180 |
| 18 Apr 2024 | CNY | 4.98 | 5.05 | 4.94 | 4.99 | 4.99 | +0.02 (+0.40%) | 6,506,580 |
| 17 Apr 2024 | CNY | 4.69 | 4.98 | 4.69 | 4.97 | 4.97 | +0.28 (+5.97%) | 8,386,787 |
| 16 Apr 2024 | CNY | 5.06 | 5.06 | 4.68 | 4.69 | 4.69 | -0.35 (-6.94%) | 13,998,760 |
| 15 Apr 2024 | CNY | 5.15 | 5.15 | 4.91 | 5.04 | 5.04 | -0.05 (-0.98%) | 10,122,636 |
| 12 Apr 2024 | CNY | 5.13 | 5.24 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 5,930,203 |
