| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 5.8 | 6.03 | 5.73 | 5.93 | 5.93 | +0.09 (+1.54%) | 35,013,900 |
| 3 Jun 2024 | CNY | 6.12 | 6.13 | 5.79 | 5.84 | 5.84 | -0.38 (-6.11%) | 14,899,470 |
| 31 May 2024 | CNY | 6.16 | 6.27 | 6.15 | 6.22 | 6.22 | +0.09 (+1.47%) | 7,250,499 |
| 30 May 2024 | CNY | 6.22 | 6.22 | 6.08 | 6.13 | 6.13 | -0.08 (-1.29%) | 7,198,767 |
| 29 May 2024 | CNY | 6.23 | 6.33 | 6.18 | 6.21 | 6.21 | -0.07 (-1.11%) | 7,061,900 |
| 28 May 2024 | CNY | 6.27 | 6.45 | 6.18 | 6.28 | 6.28 | -0.05 (-0.79%) | 11,750,542 |
| 27 May 2024 | CNY | 6.47 | 6.5 | 6.2 | 6.33 | 6.33 | -0.06 (-0.94%) | 9,700,139 |
| 24 May 2024 | CNY | 6.45 | 6.64 | 6.35 | 6.39 | 6.39 | -0.08 (-1.24%) | 13,530,969 |
| 23 May 2024 | CNY | 6.63 | 6.67 | 6.45 | 6.47 | 6.47 | -0.23 (-3.43%) | 13,033,235 |
| 22 May 2024 | CNY | 6.52 | 6.75 | 6.52 | 6.7 | 6.7 | +0.15 (+2.29%) | 19,421,326 |
| 21 May 2024 | CNY | 6.46 | 6.6 | 6.37 | 6.55 | 6.55 | +0.06 (+0.92%) | 16,885,500 |
| 20 May 2024 | CNY | 6.4 | 6.55 | 6.34 | 6.49 | 6.49 | +0.07 (+1.09%) | 11,776,048 |
| 17 May 2024 | CNY | 6.39 | 6.5 | 6.35 | 6.42 | 6.42 | 0.0 (0.0%) | 8,219,557 |
| 16 May 2024 | CNY | 6.33 | 6.48 | 6.31 | 6.42 | 6.42 | +0.12 (+1.90%) | 8,424,000 |
| 15 May 2024 | CNY | 6.29 | 6.37 | 6.24 | 6.3 | 6.3 | -0.02 (-0.32%) | 5,960,356 |
| 14 May 2024 | CNY | 6.18 | 6.37 | 6.18 | 6.32 | 6.32 | +0.17 (+2.76%) | 9,083,712 |
| 13 May 2024 | CNY | 6.35 | 6.38 | 6.13 | 6.15 | 6.15 | -0.23 (-3.61%) | 10,685,995 |
| 10 May 2024 | CNY | 6.48 | 6.54 | 6.35 | 6.38 | 6.38 | -0.16 (-2.45%) | 11,773,452 |
| 9 May 2024 | CNY | 6.47 | 6.7 | 6.45 | 6.54 | 6.54 | +0.12 (+1.87%) | 13,757,533 |
| 8 May 2024 | CNY | 6.51 | 6.54 | 6.41 | 6.42 | 6.42 | -0.09 (-1.38%) | 8,122,600 |
| 7 May 2024 | CNY | 6.48 | 6.55 | 6.47 | 6.51 | 6.51 | +0.01 (+0.15%) | 7,348,200 |
| 6 May 2024 | CNY | 6.54 | 6.64 | 6.48 | 6.5 | 6.5 | +0.03 (+0.46%) | 10,199,656 |
| 30 Apr 2024 | CNY | 6.5 | 6.53 | 6.38 | 6.47 | 6.47 | -0.01 (-0.15%) | 8,909,140 |
| 29 Apr 2024 | CNY | 6.3 | 6.51 | 6.3 | 6.48 | 6.48 | +0.19 (+3.02%) | 10,121,400 |
| 26 Apr 2024 | CNY | 6.13 | 6.32 | 6.08 | 6.29 | 6.29 | +0.15 (+2.44%) | 11,056,946 |
| 25 Apr 2024 | CNY | 6.16 | 6.24 | 6.11 | 6.14 | 6.14 | +0.07 (+1.15%) | 11,054,400 |
| 24 Apr 2024 | CNY | 6 | 6.09 | 5.91 | 6.07 | 6.07 | +0.08 (+1.34%) | 9,480,995 |
| 23 Apr 2024 | CNY | 5.88 | 6.07 | 5.87 | 5.99 | 5.99 | +0.14 (+2.39%) | 10,321,287 |
| 22 Apr 2024 | CNY | 5.77 | 5.92 | 5.63 | 5.85 | 5.85 | +0.07 (+1.21%) | 9,048,200 |
| 19 Apr 2024 | CNY | 5.94 | 5.95 | 5.76 | 5.78 | 5.78 | -0.15 (-2.53%) | 8,668,300 |
