| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.73 | 5.8 | 5.67 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,600,850 |
| 20 May 2024 | CNY | 5.87 | 5.92 | 5.74 | 5.77 | 5.77 | -0.09 (-1.54%) | 5,459,549 |
| 17 May 2024 | CNY | 5.73 | 5.88 | 5.65 | 5.86 | 5.86 | +0.15 (+2.63%) | 6,050,712 |
| 16 May 2024 | CNY | 5.64 | 5.74 | 5.6 | 5.71 | 5.71 | +0.09 (+1.60%) | 4,441,200 |
| 15 May 2024 | CNY | 5.68 | 5.8 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 4,653,960 |
| 14 May 2024 | CNY | 5.58 | 5.73 | 5.58 | 5.69 | 5.69 | +0.13 (+2.34%) | 5,124,100 |
| 13 May 2024 | CNY | 5.67 | 5.67 | 5.51 | 5.56 | 5.56 | -0.15 (-2.63%) | 5,210,218 |
| 10 May 2024 | CNY | 5.79 | 5.84 | 5.65 | 5.71 | 5.71 | -0.08 (-1.38%) | 5,391,496 |
| 9 May 2024 | CNY | 5.8 | 5.87 | 5.77 | 5.79 | 5.79 | +0.01 (+0.17%) | 4,397,906 |
| 8 May 2024 | CNY | 5.92 | 5.95 | 5.76 | 5.78 | 5.78 | -0.15 (-2.53%) | 5,155,800 |
| 7 May 2024 | CNY | 5.89 | 6.03 | 5.84 | 5.93 | 5.93 | +0.02 (+0.34%) | 6,028,599 |
| 6 May 2024 | CNY | 5.85 | 6.06 | 5.83 | 5.91 | 5.91 | +0.08 (+1.37%) | 7,077,404 |
| 30 Apr 2024 | CNY | 5.77 | 5.9 | 5.67 | 5.83 | 5.83 | +0.04 (+0.69%) | 8,894,455 |
| 29 Apr 2024 | CNY | 5.55 | 5.81 | 5.52 | 5.79 | 5.79 | +0.21 (+3.76%) | 13,496,535 |
| 26 Apr 2024 | CNY | 5.8 | 5.81 | 5.4 | 5.58 | 5.58 | -0.33 (-5.58%) | 17,802,292 |
| 25 Apr 2024 | CNY | 5.86 | 5.95 | 5.78 | 5.91 | 5.91 | +0.04 (+0.68%) | 5,095,900 |
| 24 Apr 2024 | CNY | 5.58 | 5.91 | 5.56 | 5.87 | 5.87 | +0.28 (+5.01%) | 6,294,800 |
| 23 Apr 2024 | CNY | 5.4 | 5.62 | 5.4 | 5.59 | 5.59 | +0.09 (+1.64%) | 4,688,400 |
| 22 Apr 2024 | CNY | 5.5 | 5.54 | 5.26 | 5.5 | 5.5 | -0.03 (-0.54%) | 5,120,200 |
| 19 Apr 2024 | CNY | 5.52 | 5.66 | 5.43 | 5.53 | 5.53 | 0.0 (0.0%) | 4,987,800 |
| 18 Apr 2024 | CNY | 5.59 | 5.65 | 5.35 | 5.53 | 5.53 | -0.01 (-0.18%) | 6,861,155 |
| 17 Apr 2024 | CNY | 5.05 | 5.55 | 5.04 | 5.54 | 5.54 | +0.61 (+12.37%) | 10,409,868 |
| 16 Apr 2024 | CNY | 5.49 | 5.58 | 4.9 | 4.93 | 4.93 | -0.71 (-12.59%) | 12,272,288 |
| 15 Apr 2024 | CNY | 6 | 6 | 5.52 | 5.64 | 5.64 | -0.28 (-4.73%) | 9,520,700 |
| 12 Apr 2024 | CNY | 5.93 | 6.04 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 5,382,771 |
| 11 Apr 2024 | CNY | 5.92 | 6.07 | 5.82 | 5.93 | 5.93 | 0.0 (0.0%) | 4,443,800 |
| 10 Apr 2024 | CNY | 6.08 | 6.14 | 5.87 | 5.93 | 5.93 | -0.19 (-3.10%) | 5,125,500 |
| 9 Apr 2024 | CNY | 6 | 6.14 | 5.99 | 6.12 | 6.12 | +0.14 (+2.34%) | 6,413,934 |
| 8 Apr 2024 | CNY | 6.27 | 6.28 | 5.97 | 5.98 | 5.98 | -0.34 (-5.38%) | 9,687,600 |
| 3 Apr 2024 | CNY | 6.4 | 6.56 | 6.19 | 6.32 | 6.32 | -0.08 (-1.25%) | 8,264,000 |
