| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 4.72 | 4.77 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 14,069,823 |
| 30 May 2024 | CNY | 4.8 | 4.84 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 18,310,800 |
| 29 May 2024 | CNY | 4.84 | 4.92 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 19,241,200 |
| 28 May 2024 | CNY | 4.81 | 4.92 | 4.78 | 4.83 | 4.83 | -0.03 (-0.62%) | 23,739,356 |
| 27 May 2024 | CNY | 4.89 | 5.05 | 4.78 | 4.86 | 4.86 | +0.04 (+0.83%) | 34,380,771 |
| 24 May 2024 | CNY | 4.62 | 4.92 | 4.61 | 4.82 | 4.82 | +0.17 (+3.66%) | 46,436,504 |
| 23 May 2024 | CNY | 4.76 | 4.77 | 4.62 | 4.65 | 4.65 | -0.12 (-2.52%) | 26,396,400 |
| 22 May 2024 | CNY | 4.72 | 4.82 | 4.66 | 4.77 | 4.77 | +0.04 (+0.85%) | 31,643,095 |
| 21 May 2024 | CNY | 4.7 | 4.79 | 4.58 | 4.73 | 4.73 | +0.01 (+0.21%) | 33,451,784 |
| 20 May 2024 | CNY | 5.08 | 5.11 | 4.62 | 4.72 | 4.72 | -0.49 (-9.40%) | 81,737,532 |
| 17 May 2024 | CNY | 5.12 | 5.21 | 5.11 | 5.21 | 5.21 | +0.08 (+1.56%) | 13,812,043 |
| 16 May 2024 | CNY | 5.16 | 5.2 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 14,758,207 |
| 15 May 2024 | CNY | 5.26 | 5.28 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 16,668,900 |
| 14 May 2024 | CNY | 5.39 | 5.42 | 5.12 | 5.27 | 5.27 | -0.14 (-2.59%) | 30,429,993 |
| 13 May 2024 | CNY | 5.51 | 5.51 | 5.4 | 5.41 | 5.41 | -0.18 (-3.22%) | 19,341,621 |
| 10 May 2024 | CNY | 5.58 | 5.63 | 5.49 | 5.59 | 5.59 | +0.02 (+0.36%) | 14,657,793 |
| 9 May 2024 | CNY | 5.46 | 5.64 | 5.46 | 5.57 | 5.57 | +0.1 (+1.83%) | 16,827,625 |
| 8 May 2024 | CNY | 5.53 | 5.56 | 5.46 | 5.47 | 5.47 | -0.1 (-1.80%) | 14,805,602 |
| 7 May 2024 | CNY | 5.6 | 5.61 | 5.51 | 5.57 | 5.57 | -0.03 (-0.54%) | 14,832,600 |
| 6 May 2024 | CNY | 5.62 | 5.68 | 5.57 | 5.6 | 5.6 | +0.03 (+0.54%) | 22,123,700 |
| 30 Apr 2024 | CNY | 5.75 | 5.76 | 5.49 | 5.57 | 5.57 | -0.33 (-5.59%) | 38,166,118 |
| 29 Apr 2024 | CNY | 5.73 | 5.91 | 5.73 | 5.9 | 5.9 | +0.15 (+2.61%) | 16,143,500 |
| 26 Apr 2024 | CNY | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | +0.14 (+2.50%) | 12,305,200 |
| 25 Apr 2024 | CNY | 5.59 | 5.66 | 5.56 | 5.61 | 5.61 | -0.02 (-0.36%) | 7,986,055 |
| 24 Apr 2024 | CNY | 5.56 | 5.64 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 8,893,461 |
| 23 Apr 2024 | CNY | 5.57 | 5.62 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 8,987,374 |
| 22 Apr 2024 | CNY | 5.6 | 5.67 | 5.45 | 5.54 | 5.54 | -0.13 (-2.29%) | 12,795,141 |
| 19 Apr 2024 | CNY | 5.71 | 5.8 | 5.65 | 5.67 | 5.67 | -0.09 (-1.56%) | 9,535,089 |
| 18 Apr 2024 | CNY | 5.82 | 5.87 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 10,977,700 |
| 17 Apr 2024 | CNY | 5.57 | 5.8 | 5.51 | 5.79 | 5.79 | +0.34 (+6.24%) | 16,032,581 |
