| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 6.32 | 6.32 | 5.9 | 6.17 | 6.17 | +0.02 (+0.33%) | 9,560,000 |
| 3 Jun 2024 | CNY | 6.47 | 6.5 | 6.08 | 6.15 | 6.15 | -0.34 (-5.24%) | 9,801,000 |
| 31 May 2024 | CNY | 6.32 | 6.55 | 6.15 | 6.49 | 6.49 | +0.1 (+1.56%) | 12,260,666 |
| 30 May 2024 | CNY | 6.65 | 6.77 | 6.36 | 6.39 | 6.39 | -0.31 (-4.63%) | 15,062,620 |
| 29 May 2024 | CNY | 6.75 | 6.81 | 6.5 | 6.7 | 6.7 | -0.23 (-3.32%) | 24,684,046 |
| 28 May 2024 | CNY | 6.42 | 7.34 | 6.38 | 6.93 | 6.93 | +0.51 (+7.94%) | 20,729,921 |
| 27 May 2024 | CNY | 6.45 | 6.56 | 6.34 | 6.42 | 6.42 | -0.01 (-0.16%) | 5,498,900 |
| 24 May 2024 | CNY | 6.36 | 6.59 | 6.33 | 6.43 | 6.43 | +0.04 (+0.63%) | 4,327,000 |
| 23 May 2024 | CNY | 6.5 | 6.54 | 6.37 | 6.39 | 6.39 | -0.11 (-1.69%) | 3,881,800 |
| 22 May 2024 | CNY | 6.31 | 6.57 | 6.31 | 6.5 | 6.5 | +0.01 (+0.15%) | 3,158,547 |
| 21 May 2024 | CNY | 6.55 | 6.6 | 6.41 | 6.49 | 6.49 | -0.11 (-1.67%) | 5,196,847 |
| 20 May 2024 | CNY | 6.64 | 6.64 | 6.54 | 6.6 | 6.6 | 0.0 (0.0%) | 3,730,500 |
| 17 May 2024 | CNY | 6.55 | 6.68 | 6.51 | 6.6 | 6.6 | +0.06 (+0.92%) | 3,695,600 |
| 16 May 2024 | CNY | 6.48 | 6.59 | 6.48 | 6.54 | 6.54 | +0.05 (+0.77%) | 3,307,104 |
| 15 May 2024 | CNY | 6.56 | 6.66 | 6.46 | 6.49 | 6.49 | -0.04 (-0.61%) | 3,684,520 |
| 14 May 2024 | CNY | 6.52 | 6.66 | 6.51 | 6.53 | 6.53 | 0.0 (0.0%) | 3,625,600 |
| 13 May 2024 | CNY | 6.6 | 6.61 | 6.43 | 6.53 | 6.53 | -0.11 (-1.66%) | 4,650,300 |
| 10 May 2024 | CNY | 6.69 | 6.7 | 6.51 | 6.64 | 6.64 | -0.02 (-0.30%) | 3,905,200 |
| 9 May 2024 | CNY | 6.53 | 6.72 | 6.51 | 6.66 | 6.66 | +0.16 (+2.46%) | 5,295,024 |
| 8 May 2024 | CNY | 6.59 | 6.7 | 6.48 | 6.5 | 6.5 | -0.1 (-1.52%) | 4,844,024 |
| 7 May 2024 | CNY | 6.57 | 6.63 | 6.48 | 6.6 | 6.6 | +0.09 (+1.38%) | 5,355,600 |
| 6 May 2024 | CNY | 6.52 | 6.54 | 6.42 | 6.51 | 6.51 | +0.11 (+1.72%) | 4,535,724 |
| 30 Apr 2024 | CNY | 6.42 | 6.44 | 6.32 | 6.4 | 6.4 | +0.01 (+0.16%) | 6,002,000 |
| 29 Apr 2024 | CNY | 6.2 | 6.42 | 6.2 | 6.39 | 6.39 | +0.2 (+3.23%) | 6,464,100 |
| 26 Apr 2024 | CNY | 6.12 | 6.23 | 5.97 | 6.19 | 6.19 | +0.1 (+1.64%) | 5,195,700 |
| 25 Apr 2024 | CNY | 6.03 | 6.12 | 5.95 | 6.09 | 6.09 | +0.05 (+0.83%) | 4,598,150 |
| 24 Apr 2024 | CNY | 5.8 | 6.05 | 5.8 | 6.04 | 6.04 | +0.25 (+4.32%) | 5,755,185 |
| 23 Apr 2024 | CNY | 5.73 | 5.92 | 5.73 | 5.79 | 5.79 | +0.14 (+2.48%) | 5,031,287 |
| 22 Apr 2024 | CNY | 5.68 | 5.77 | 5.47 | 5.65 | 5.65 | -0.11 (-1.91%) | 5,092,500 |
| 19 Apr 2024 | CNY | 5.75 | 5.87 | 5.65 | 5.76 | 5.76 | +0.02 (+0.35%) | 5,388,155 |
