| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 4.54 | 4.9 | 4.54 | 4.8 | 4.8 | +0.27 (+5.96%) | 145,153,584 |
| 30 May 2024 | CNY | 4.55 | 4.59 | 4.48 | 4.53 | 4.53 | -0.05 (-1.09%) | 39,155,197 |
| 29 May 2024 | CNY | 4.57 | 4.63 | 4.54 | 4.58 | 4.58 | +0.03 (+0.66%) | 38,619,980 |
| 28 May 2024 | CNY | 4.69 | 4.69 | 4.54 | 4.55 | 4.55 | -0.17 (-3.60%) | 60,502,213 |
| 27 May 2024 | CNY | 4.69 | 4.73 | 4.59 | 4.72 | 4.72 | +0.03 (+0.64%) | 58,690,858 |
| 24 May 2024 | CNY | 4.75 | 4.8 | 4.69 | 4.69 | 4.69 | -0.04 (-0.85%) | 51,921,086 |
| 23 May 2024 | CNY | 4.9 | 4.9 | 4.72 | 4.73 | 4.73 | -0.19 (-3.86%) | 80,329,018 |
| 22 May 2024 | CNY | 4.86 | 4.92 | 4.8 | 4.92 | 4.92 | -0.01 (-0.20%) | 78,436,170 |
| 21 May 2024 | CNY | 4.87 | 5.03 | 4.81 | 4.93 | 4.93 | +0.11 (+2.28%) | 116,265,619 |
| 20 May 2024 | CNY | 4.81 | 4.89 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 65,016,534 |
| 17 May 2024 | CNY | 4.83 | 4.86 | 4.76 | 4.85 | 4.85 | +0.01 (+0.21%) | 73,535,808 |
| 16 May 2024 | CNY | 4.88 | 4.96 | 4.8 | 4.84 | 4.84 | -0.07 (-1.43%) | 98,984,554 |
| 15 May 2024 | CNY | 5.02 | 5.16 | 4.89 | 4.91 | 4.91 | -0.13 (-2.58%) | 161,919,882 |
| 14 May 2024 | CNY | 4.84 | 5.06 | 4.84 | 5.04 | 5.04 | +0.33 (+7.01%) | 213,311,082 |
| 13 May 2024 | CNY | 4.73 | 4.77 | 4.63 | 4.71 | 4.71 | -0.08 (-1.67%) | 55,378,931 |
| 10 May 2024 | CNY | 4.9 | 4.94 | 4.76 | 4.79 | 4.79 | -0.11 (-2.24%) | 69,641,729 |
| 9 May 2024 | CNY | 4.87 | 4.94 | 4.86 | 4.9 | 4.9 | +0.05 (+1.03%) | 58,285,871 |
| 8 May 2024 | CNY | 5.02 | 5.03 | 4.84 | 4.85 | 4.85 | -0.22 (-4.34%) | 101,817,866 |
| 7 May 2024 | CNY | 5.08 | 5.19 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 92,576,726 |
| 6 May 2024 | CNY | 5.16 | 5.22 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 93,018,328 |
| 30 Apr 2024 | CNY | 5.12 | 5.2 | 5.04 | 5.09 | 5.09 | -0.04 (-0.78%) | 96,057,495 |
| 29 Apr 2024 | CNY | 4.99 | 5.17 | 4.97 | 5.13 | 5.13 | +0.14 (+2.81%) | 113,312,749 |
| 26 Apr 2024 | CNY | 4.85 | 5.03 | 4.85 | 4.99 | 4.99 | +0.16 (+3.31%) | 126,587,329 |
| 25 Apr 2024 | CNY | 4.81 | 4.88 | 4.78 | 4.83 | 4.83 | -0.04 (-0.82%) | 80,028,639 |
| 24 Apr 2024 | CNY | 4.72 | 4.88 | 4.69 | 4.87 | 4.87 | +0.16 (+3.40%) | 94,432,362 |
| 23 Apr 2024 | CNY | 4.7 | 4.76 | 4.68 | 4.71 | 4.71 | +0.07 (+1.51%) | 72,530,138 |
| 22 Apr 2024 | CNY | 4.65 | 4.72 | 4.53 | 4.64 | 4.64 | -0.05 (-1.07%) | 58,444,011 |
| 19 Apr 2024 | CNY | 4.78 | 4.82 | 4.67 | 4.69 | 4.69 | -0.11 (-2.29%) | 79,974,895 |
| 18 Apr 2024 | CNY | 4.83 | 4.92 | 4.75 | 4.8 | 4.8 | -0.08 (-1.64%) | 92,910,794 |
| 17 Apr 2024 | CNY | 4.67 | 4.92 | 4.66 | 4.88 | 4.88 | +0.31 (+6.78%) | 122,711,172 |
