| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 5.7 | 5.75 | 5.57 | 5.6 | 5.6 | -0.13 (-2.27%) | 4,110,300 |
| 23 May 2024 | CNY | 5.8 | 5.86 | 5.69 | 5.73 | 5.73 | -0.1 (-1.72%) | 4,192,178 |
| 22 May 2024 | CNY | 5.77 | 5.86 | 5.68 | 5.83 | 5.83 | +0.06 (+1.04%) | 3,958,725 |
| 21 May 2024 | CNY | 5.9 | 5.92 | 5.7 | 5.77 | 5.77 | -0.09 (-1.54%) | 6,096,686 |
| 20 May 2024 | CNY | 6.05 | 6.12 | 5.84 | 5.86 | 5.86 | -0.26 (-4.25%) | 9,520,225 |
| 17 May 2024 | CNY | 6.04 | 6.12 | 5.91 | 6.12 | 6.12 | +0.11 (+1.83%) | 7,551,500 |
| 16 May 2024 | CNY | 5.72 | 6.05 | 5.72 | 6.01 | 6.01 | +0.31 (+5.44%) | 8,307,486 |
| 15 May 2024 | CNY | 5.76 | 5.88 | 5.66 | 5.7 | 5.7 | -0.09 (-1.55%) | 4,673,600 |
| 14 May 2024 | CNY | 5.66 | 5.88 | 5.66 | 5.79 | 5.79 | +0.16 (+2.84%) | 5,039,100 |
| 13 May 2024 | CNY | 5.86 | 5.94 | 5.6 | 5.63 | 5.63 | -0.31 (-5.22%) | 5,812,500 |
| 10 May 2024 | CNY | 6.06 | 6.15 | 5.91 | 5.94 | 5.94 | -0.11 (-1.82%) | 4,952,048 |
| 9 May 2024 | CNY | 5.96 | 6.17 | 5.95 | 6.05 | 6.05 | +0.03 (+0.50%) | 4,382,789 |
| 8 May 2024 | CNY | 6.16 | 6.17 | 5.98 | 6.02 | 6.02 | -0.16 (-2.59%) | 4,722,400 |
| 7 May 2024 | CNY | 6.26 | 6.26 | 6.1 | 6.18 | 6.18 | +0.02 (+0.32%) | 5,748,174 |
| 6 May 2024 | CNY | 6.15 | 6.27 | 6.1 | 6.16 | 6.16 | +0.09 (+1.48%) | 7,379,317 |
| 30 Apr 2024 | CNY | 6.15 | 6.22 | 5.92 | 6.07 | 6.07 | -0.03 (-0.49%) | 8,828,317 |
| 29 Apr 2024 | CNY | 5.98 | 6.12 | 5.91 | 6.1 | 6.1 | +0.22 (+3.74%) | 8,150,604 |
| 26 Apr 2024 | CNY | 5.58 | 5.92 | 5.56 | 5.88 | 5.88 | +0.31 (+5.57%) | 11,027,402 |
| 25 Apr 2024 | CNY | 5.57 | 5.64 | 5.42 | 5.57 | 5.57 | 0.0 (0.0%) | 7,248,600 |
| 24 Apr 2024 | CNY | 5.26 | 5.57 | 5.26 | 5.57 | 5.57 | +0.29 (+5.49%) | 6,972,948 |
| 23 Apr 2024 | CNY | 5.1 | 5.34 | 5.07 | 5.28 | 5.28 | +0.17 (+3.33%) | 7,017,633 |
| 22 Apr 2024 | CNY | 5.08 | 5.12 | 4.84 | 5.11 | 5.11 | -0.04 (-0.78%) | 9,072,700 |
| 19 Apr 2024 | CNY | 5.26 | 5.28 | 5.08 | 5.15 | 5.15 | -0.09 (-1.72%) | 5,435,196 |
| 18 Apr 2024 | CNY | 5.38 | 5.38 | 5.14 | 5.24 | 5.24 | -0.08 (-1.50%) | 6,536,650 |
| 17 Apr 2024 | CNY | 4.83 | 5.33 | 4.82 | 5.32 | 5.32 | +0.58 (+12.24%) | 10,019,204 |
| 16 Apr 2024 | CNY | 5.29 | 5.35 | 4.72 | 4.74 | 4.74 | -0.63 (-11.73%) | 10,752,132 |
| 15 Apr 2024 | CNY | 5.8 | 5.91 | 5.24 | 5.37 | 5.37 | -0.48 (-8.21%) | 9,772,375 |
| 12 Apr 2024 | CNY | 6 | 6.07 | 5.84 | 5.85 | 5.85 | -0.12 (-2.01%) | 4,772,909 |
| 11 Apr 2024 | CNY | 5.97 | 6.11 | 5.88 | 5.97 | 5.97 | -0.02 (-0.33%) | 4,546,886 |
| 10 Apr 2024 | CNY | 6.18 | 6.22 | 5.91 | 5.99 | 5.99 | -0.21 (-3.39%) | 5,484,800 |
