| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.78 | 5.87 | 5.71 | 5.75 | 5.75 | -0.1 (-1.71%) | 2,355,000 |
| 20 May 2024 | CNY | 5.87 | 5.95 | 5.8 | 5.85 | 5.85 | -0.06 (-1.02%) | 3,673,800 |
| 17 May 2024 | CNY | 5.78 | 5.93 | 5.74 | 5.91 | 5.91 | +0.13 (+2.25%) | 3,925,300 |
| 16 May 2024 | CNY | 5.73 | 5.92 | 5.73 | 5.78 | 5.78 | +0.07 (+1.23%) | 3,640,620 |
| 15 May 2024 | CNY | 5.82 | 5.82 | 5.7 | 5.71 | 5.71 | -0.12 (-2.06%) | 2,577,500 |
| 14 May 2024 | CNY | 5.65 | 5.87 | 5.64 | 5.83 | 5.83 | +0.18 (+3.19%) | 3,982,000 |
| 13 May 2024 | CNY | 5.8 | 5.85 | 5.57 | 5.65 | 5.65 | -0.17 (-2.92%) | 4,847,500 |
| 10 May 2024 | CNY | 5.94 | 5.98 | 5.77 | 5.82 | 5.82 | -0.11 (-1.85%) | 3,921,700 |
| 9 May 2024 | CNY | 5.85 | 6.01 | 5.8 | 5.93 | 5.93 | +0.18 (+3.13%) | 5,622,225 |
| 8 May 2024 | CNY | 5.72 | 5.91 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 4,656,625 |
| 7 May 2024 | CNY | 5.74 | 5.77 | 5.61 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,697,803 |
| 6 May 2024 | CNY | 5.64 | 5.75 | 5.6 | 5.71 | 5.71 | +0.12 (+2.15%) | 4,002,404 |
| 30 Apr 2024 | CNY | 5.72 | 5.8 | 5.45 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,895,400 |
| 29 Apr 2024 | CNY | 5.34 | 5.57 | 5.34 | 5.55 | 5.55 | +0.28 (+5.31%) | 5,443,282 |
| 26 Apr 2024 | CNY | 5.19 | 5.31 | 5.08 | 5.27 | 5.27 | +0.11 (+2.13%) | 4,398,427 |
| 25 Apr 2024 | CNY | 5.2 | 5.26 | 5.12 | 5.16 | 5.16 | -0.05 (-0.96%) | 3,572,900 |
| 24 Apr 2024 | CNY | 5.08 | 5.23 | 5.08 | 5.21 | 5.21 | +0.17 (+3.37%) | 4,778,800 |
| 23 Apr 2024 | CNY | 4.88 | 5.08 | 4.86 | 5.04 | 5.04 | +0.18 (+3.70%) | 5,549,900 |
| 22 Apr 2024 | CNY | 5.1 | 5.13 | 4.81 | 4.86 | 4.86 | -0.24 (-4.71%) | 5,515,400 |
| 19 Apr 2024 | CNY | 5.05 | 5.37 | 4.94 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,389,600 |
| 18 Apr 2024 | CNY | 5.26 | 5.26 | 5.01 | 5.08 | 5.08 | -0.15 (-2.87%) | 5,915,100 |
| 17 Apr 2024 | CNY | 4.85 | 5.3 | 4.85 | 5.23 | 5.23 | +0.53 (+11.28%) | 7,961,833 |
| 16 Apr 2024 | CNY | 5.3 | 5.39 | 4.7 | 4.7 | 4.7 | -0.59 (-11.15%) | 10,283,200 |
| 15 Apr 2024 | CNY | 5.79 | 5.85 | 5 | 5.29 | 5.29 | -0.55 (-9.42%) | 12,334,210 |
| 12 Apr 2024 | CNY | 6.17 | 6.25 | 5.82 | 5.84 | 5.84 | -0.32 (-5.19%) | 9,633,500 |
| 11 Apr 2024 | CNY | 6.07 | 6.49 | 5.83 | 6.16 | 6.16 | -0.07 (-1.12%) | 12,336,657 |
| 10 Apr 2024 | CNY | 6.46 | 6.64 | 6.13 | 6.23 | 6.23 | +0.12 (+1.96%) | 15,742,157 |
| 9 Apr 2024 | CNY | 6.05 | 6.19 | 5.96 | 6.11 | 6.11 | -0.01 (-0.16%) | 8,085,663 |
| 8 Apr 2024 | CNY | 6.44 | 6.46 | 6.09 | 6.12 | 6.12 | -0.5 (-7.55%) | 15,010,706 |
| 3 Apr 2024 | CNY | 6.24 | 6.98 | 6.23 | 6.62 | 6.62 | +0.2 (+3.12%) | 20,402,282 |
