| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.99 | 6.01 | 5.83 | 5.93 | 5.93 | -0.04 (-0.67%) | 2,998,700 |
| 20 May 2024 | CNY | 5.99 | 6.09 | 5.95 | 5.97 | 5.97 | -0.01 (-0.17%) | 6,026,200 |
| 17 May 2024 | CNY | 5.99 | 6.09 | 5.89 | 5.98 | 5.98 | -0.01 (-0.17%) | 7,209,500 |
| 16 May 2024 | CNY | 6.02 | 6.09 | 5.8 | 5.99 | 5.99 | -0.06 (-0.99%) | 10,793,100 |
| 15 May 2024 | CNY | 5.89 | 6.1 | 5.87 | 6.05 | 6.05 | +0.16 (+2.72%) | 13,010,700 |
| 14 May 2024 | CNY | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | -0.06 (-1.01%) | 2,462,100 |
| 13 May 2024 | CNY | 5.93 | 5.99 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 3,379,416 |
| 10 May 2024 | CNY | 6 | 6.09 | 5.88 | 5.95 | 5.95 | -0.06 (-1.00%) | 5,050,200 |
| 9 May 2024 | CNY | 5.92 | 6.08 | 5.9 | 6.01 | 6.01 | +0.08 (+1.35%) | 9,713,510 |
| 8 May 2024 | CNY | 5.91 | 6.03 | 5.86 | 5.93 | 5.93 | +0.05 (+0.85%) | 7,823,412 |
| 7 May 2024 | CNY | 5.85 | 6.01 | 5.83 | 5.88 | 5.88 | +0.02 (+0.34%) | 3,243,600 |
| 6 May 2024 | CNY | 6.02 | 6.07 | 5.73 | 5.86 | 5.86 | -0.15 (-2.50%) | 7,053,700 |
| 30 Apr 2024 | CNY | 5.98 | 6.06 | 5.92 | 6.01 | 6.01 | +0.03 (+0.50%) | 4,843,500 |
| 29 Apr 2024 | CNY | 5.95 | 6.05 | 5.88 | 5.98 | 5.98 | +0.03 (+0.50%) | 5,076,903 |
| 26 Apr 2024 | CNY | 5.95 | 5.99 | 5.84 | 5.95 | 5.95 | +0.02 (+0.34%) | 4,855,100 |
| 25 Apr 2024 | CNY | 6.04 | 6.12 | 5.92 | 5.93 | 5.93 | -0.11 (-1.82%) | 4,432,400 |
| 24 Apr 2024 | CNY | 5.99 | 6.08 | 5.91 | 6.04 | 6.04 | +0.04 (+0.67%) | 6,209,900 |
| 23 Apr 2024 | CNY | 5.92 | 6.1 | 5.92 | 6 | 6 | +0.08 (+1.35%) | 6,739,537 |
| 22 Apr 2024 | CNY | 6.08 | 6.08 | 5.92 | 5.92 | 5.92 | -0.16 (-2.63%) | 5,457,100 |
| 19 Apr 2024 | CNY | 5.7 | 6.08 | 5.7 | 6.08 | 6.08 | +0.26 (+4.47%) | 5,979,200 |
| 18 Apr 2024 | CNY | 6.07 | 6.08 | 5.81 | 5.82 | 5.82 | -0.16 (-2.68%) | 7,673,000 |
| 17 Apr 2024 | CNY | 5.66 | 6.05 | 5.66 | 5.98 | 5.98 | +0.42 (+7.55%) | 16,481,010 |
| 16 Apr 2024 | CNY | 5.84 | 5.84 | 5.42 | 5.56 | 5.56 | -0.28 (-4.79%) | 9,174,606 |
| 15 Apr 2024 | CNY | 6.13 | 6.17 | 5.62 | 5.84 | 5.84 | -0.31 (-5.04%) | 8,221,106 |
| 12 Apr 2024 | CNY | 6.07 | 6.28 | 5.99 | 6.15 | 6.15 | +0.07 (+1.15%) | 15,706,689 |
| 11 Apr 2024 | CNY | 5.95 | 6.19 | 5.78 | 6.08 | 6.08 | +0.13 (+2.18%) | 16,214,216 |
| 10 Apr 2024 | CNY | 5.96 | 6.08 | 5.8 | 5.95 | 5.95 | -0.01 (-0.17%) | 9,871,500 |
| 9 Apr 2024 | CNY | 6 | 6.02 | 5.82 | 5.96 | 5.96 | 0.0 (0.0%) | 9,800,279 |
| 8 Apr 2024 | CNY | 5.97 | 6.06 | 5.72 | 5.96 | 5.96 | -0.06 (-1.00%) | 17,637,599 |
| 3 Apr 2024 | CNY | 5.43 | 6.15 | 5.4 | 6.02 | 6.02 | +0.57 (+10.46%) | 34,798,724 |
