| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 4.57 | 4.71 | 4.57 | 4.71 | 4.71 | +0.03 (+0.64%) | 13,615,744 |
| 13 Jun 2024 | CNY | 4.71 | 4.75 | 4.65 | 4.68 | 4.68 | -0.06 (-1.27%) | 14,055,055 |
| 12 Jun 2024 | CNY | 4.69 | 4.76 | 4.65 | 4.74 | 4.74 | +0.03 (+0.64%) | 15,807,475 |
| 11 Jun 2024 | CNY | 4.66 | 4.74 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 17,182,695 |
| 7 Jun 2024 | CNY | 4.57 | 4.67 | 4.55 | 4.63 | 4.63 | +0.14 (+3.12%) | 17,938,985 |
| 6 Jun 2024 | CNY | 4.7 | 4.76 | 4.43 | 4.49 | 4.49 | -0.2 (-4.26%) | 26,891,154 |
| 5 Jun 2024 | CNY | 4.78 | 4.82 | 4.69 | 4.69 | 4.69 | -0.12 (-2.49%) | 15,366,355 |
| 4 Jun 2024 | CNY | 4.98 | 4.99 | 4.58 | 4.81 | 4.81 | -0.23 (-4.56%) | 29,366,275 |
| 3 Jun 2024 | CNY | 5.18 | 5.18 | 5.01 | 5.04 | 5.04 | -0.13 (-2.51%) | 20,570,554 |
| 31 May 2024 | CNY | 5.09 | 5.22 | 5.07 | 5.17 | 5.17 | +0.06 (+1.17%) | 26,129,774 |
| 30 May 2024 | CNY | 5.07 | 5.21 | 5.04 | 5.11 | 5.11 | +0.01 (+0.20%) | 20,930,029 |
| 29 May 2024 | CNY | 5.12 | 5.18 | 5.05 | 5.1 | 5.1 | -0.06 (-1.16%) | 22,010,485 |
| 28 May 2024 | CNY | 5 | 5.27 | 4.96 | 5.16 | 5.16 | +0.14 (+2.79%) | 36,351,416 |
| 27 May 2024 | CNY | 4.97 | 5.03 | 4.9 | 5.02 | 5.02 | +0.04 (+0.80%) | 16,044,449 |
| 24 May 2024 | CNY | 4.97 | 5.07 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 17,062,060 |
| 23 May 2024 | CNY | 5.09 | 5.11 | 4.95 | 4.98 | 4.98 | -0.14 (-2.73%) | 24,744,251 |
| 22 May 2024 | CNY | 5.07 | 5.16 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 16,681,890 |
| 21 May 2024 | CNY | 5.18 | 5.18 | 5.07 | 5.1 | 5.1 | -0.07 (-1.35%) | 18,811,080 |
| 20 May 2024 | CNY | 5.17 | 5.24 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 22,167,600 |
| 17 May 2024 | CNY | 5.31 | 5.38 | 5.16 | 5.22 | 5.22 | -0.09 (-1.69%) | 31,478,115 |
| 16 May 2024 | CNY | 5.02 | 5.5 | 5.02 | 5.31 | 5.31 | +0.29 (+5.78%) | 57,335,023 |
| 15 May 2024 | CNY | 5.07 | 5.14 | 5.02 | 5.02 | 5.02 | -0.07 (-1.38%) | 25,202,249 |
| 14 May 2024 | CNY | 5.16 | 5.26 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 33,350,504 |
| 13 May 2024 | CNY | 5.31 | 5.39 | 5.1 | 5.13 | 5.13 | -0.44 (-7.90%) | 61,276,127 |
| 10 May 2024 | CNY | 5.79 | 5.79 | 5.56 | 5.57 | 5.57 | -0.23 (-3.97%) | 42,720,198 |
| 9 May 2024 | CNY | 5.77 | 5.89 | 5.73 | 5.8 | 5.8 | -0.03 (-0.51%) | 44,703,646 |
| 8 May 2024 | CNY | 5.75 | 5.91 | 5.61 | 5.83 | 5.83 | +0.05 (+0.87%) | 62,598,823 |
| 7 May 2024 | CNY | 5.8 | 5.82 | 5.69 | 5.78 | 5.78 | -0.03 (-0.52%) | 45,256,290 |
| 6 May 2024 | CNY | 5.56 | 5.89 | 5.56 | 5.81 | 5.81 | +0.29 (+5.25%) | 58,362,039 |
| 30 Apr 2024 | CNY | 5.69 | 5.73 | 5.51 | 5.52 | 5.52 | -0.17 (-2.99%) | 40,582,530 |
