| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 7.41 | 7.5 | 7.28 | 7.35 | 7.35 | -0.29 (-3.80%) | 159,174,729 |
| 28 May 2024 | CNY | 7.14 | 7.78 | 7.11 | 7.64 | 7.64 | +0.37 (+5.09%) | 108,371,495 |
| 27 May 2024 | CNY | 7.2 | 7.38 | 7 | 7.27 | 7.27 | +0.22 (+3.12%) | 78,493,321 |
| 24 May 2024 | CNY | 6.8 | 7.35 | 6.79 | 7.05 | 7.05 | +0.25 (+3.68%) | 71,231,199 |
| 23 May 2024 | CNY | 6.82 | 7.02 | 6.73 | 6.8 | 6.8 | -0.3 (-4.23%) | 62,135,491 |
| 22 May 2024 | CNY | 7.13 | 7.64 | 7.09 | 7.1 | 7.1 | -0.08 (-1.11%) | 77,250,263 |
| 21 May 2024 | CNY | 6.96 | 7.45 | 6.95 | 7.18 | 7.18 | +0.13 (+1.84%) | 78,768,024 |
| 20 May 2024 | CNY | 7.11 | 7.18 | 6.92 | 7.05 | 7.05 | -0.15 (-2.08%) | 57,243,351 |
| 17 May 2024 | CNY | 6.65 | 7.25 | 6.61 | 7.2 | 7.2 | +0.45 (+6.67%) | 82,474,629 |
| 16 May 2024 | CNY | 6.71 | 6.99 | 6.59 | 6.75 | 6.75 | +0.05 (+0.75%) | 54,232,452 |
| 15 May 2024 | CNY | 6.9 | 7.02 | 6.65 | 6.7 | 6.7 | -0.26 (-3.74%) | 53,722,201 |
| 14 May 2024 | CNY | 7 | 7.16 | 6.85 | 6.96 | 6.96 | -0.23 (-3.20%) | 73,564,925 |
| 13 May 2024 | CNY | 6.63 | 7.46 | 6.62 | 7.19 | 7.19 | +0.51 (+7.63%) | 103,735,954 |
| 10 May 2024 | CNY | 6.28 | 6.98 | 6.21 | 6.68 | 6.68 | +0.38 (+6.03%) | 72,777,949 |
| 9 May 2024 | CNY | 6.22 | 6.36 | 6.2 | 6.3 | 6.3 | +0.07 (+1.12%) | 20,376,720 |
| 8 May 2024 | CNY | 6.22 | 6.33 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 14,553,300 |
| 7 May 2024 | CNY | 6.3 | 6.32 | 6.22 | 6.24 | 6.24 | -0.07 (-1.11%) | 15,461,800 |
| 6 May 2024 | CNY | 6.38 | 6.4 | 6.3 | 6.31 | 6.31 | +0.04 (+0.64%) | 15,912,082 |
| 30 Apr 2024 | CNY | 6.29 | 6.31 | 6.2 | 6.27 | 6.27 | -0.04 (-0.63%) | 16,755,000 |
| 29 Apr 2024 | CNY | 6.2 | 6.35 | 6.15 | 6.31 | 6.31 | +0.07 (+1.12%) | 27,102,510 |
| 26 Apr 2024 | CNY | 6.1 | 6.28 | 6.08 | 6.24 | 6.24 | +0.06 (+0.97%) | 27,625,589 |
| 25 Apr 2024 | CNY | 6.03 | 6.21 | 5.99 | 6.18 | 6.18 | +0.09 (+1.48%) | 30,724,659 |
| 24 Apr 2024 | CNY | 6.16 | 6.24 | 5.87 | 6.09 | 6.09 | +0.1 (+1.67%) | 26,322,199 |
| 23 Apr 2024 | CNY | 6.35 | 6.6 | 5.91 | 5.99 | 5.99 | -0.03 (-0.50%) | 40,776,015 |
| 22 Apr 2024 | CNY | 5.7 | 6.02 | 5.53 | 6.02 | 6.02 | +0.28 (+4.88%) | 21,007,136 |
| 19 Apr 2024 | CNY | 5.8 | 5.84 | 5.67 | 5.74 | 5.74 | -0.04 (-0.69%) | 11,414,445 |
| 18 Apr 2024 | CNY | 5.69 | 5.84 | 5.61 | 5.78 | 5.78 | +0.08 (+1.40%) | 15,087,295 |
| 17 Apr 2024 | CNY | 5.39 | 5.7 | 5.39 | 5.7 | 5.7 | +0.39 (+7.34%) | 20,075,054 |
| 16 Apr 2024 | CNY | 5.66 | 5.7 | 5.16 | 5.31 | 5.31 | -0.47 (-8.13%) | 24,227,168 |
| 15 Apr 2024 | CNY | 5.97 | 6.01 | 5.62 | 5.78 | 5.78 | -0.12 (-2.03%) | 21,479,890 |
