| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 5.76 | 5.87 | 5.71 | 5.86 | 5.86 | +0.13 (+2.27%) | 38,736,102 |
| 6 Jun 2024 | CNY | 5.75 | 5.83 | 5.71 | 5.73 | 5.73 | -0.03 (-0.52%) | 31,530,444 |
| 5 Jun 2024 | CNY | 5.81 | 5.87 | 5.73 | 5.76 | 5.76 | -0.04 (-0.69%) | 25,181,852 |
| 4 Jun 2024 | CNY | 5.76 | 5.81 | 5.73 | 5.8 | 5.8 | +0.05 (+0.87%) | 27,712,696 |
| 3 Jun 2024 | CNY | 5.68 | 5.79 | 5.65 | 5.75 | 5.75 | +0.06 (+1.05%) | 33,090,136 |
| 31 May 2024 | CNY | 5.74 | 5.77 | 5.69 | 5.69 | 5.69 | -0.02 (-0.35%) | 26,824,575 |
| 30 May 2024 | CNY | 5.75 | 5.82 | 5.69 | 5.71 | 5.71 | -0.02 (-0.35%) | 21,864,755 |
| 29 May 2024 | CNY | 5.76 | 5.8 | 5.71 | 5.73 | 5.73 | -0.03 (-0.52%) | 16,903,300 |
| 28 May 2024 | CNY | 5.78 | 5.82 | 5.72 | 5.76 | 5.76 | -0.01 (-0.17%) | 20,960,372 |
| 27 May 2024 | CNY | 5.63 | 5.79 | 5.62 | 5.77 | 5.77 | +0.15 (+2.67%) | 27,609,718 |
| 24 May 2024 | CNY | 5.56 | 5.67 | 5.55 | 5.62 | 5.62 | +0.03 (+0.54%) | 17,685,700 |
| 23 May 2024 | CNY | 5.65 | 5.67 | 5.55 | 5.59 | 5.59 | -0.08 (-1.41%) | 29,371,344 |
| 22 May 2024 | CNY | 5.74 | 5.78 | 5.65 | 5.67 | 5.67 | -0.06 (-1.05%) | 22,110,400 |
| 21 May 2024 | CNY | 5.71 | 5.78 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 20,381,493 |
| 20 May 2024 | CNY | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | +0.12 (+2.14%) | 31,408,545 |
| 17 May 2024 | CNY | 5.55 | 5.62 | 5.54 | 5.61 | 5.61 | +0.06 (+1.08%) | 18,191,700 |
| 16 May 2024 | CNY | 5.66 | 5.68 | 5.54 | 5.55 | 5.55 | -0.09 (-1.60%) | 28,209,285 |
| 15 May 2024 | CNY | 5.61 | 5.69 | 5.61 | 5.64 | 5.64 | -0.17 (-2.93%) | 20,866,300 |
| 14 May 2024 | CNY | 5.88 | 5.92 | 5.81 | 5.81 | 5.81 | -0.06 (-1.02%) | 27,994,992 |
| 13 May 2024 | CNY | 5.78 | 5.9 | 5.77 | 5.87 | 5.87 | +0.09 (+1.56%) | 34,450,189 |
| 10 May 2024 | CNY | 5.8 | 5.82 | 5.74 | 5.78 | 5.78 | 0.0 (0.0%) | 22,698,618 |
| 9 May 2024 | CNY | 5.65 | 5.79 | 5.65 | 5.78 | 5.78 | +0.12 (+2.12%) | 30,686,994 |
| 8 May 2024 | CNY | 5.66 | 5.73 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 23,873,800 |
| 7 May 2024 | CNY | 5.67 | 5.72 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 32,682,325 |
| 6 May 2024 | CNY | 5.68 | 5.69 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 37,197,977 |
| 30 Apr 2024 | CNY | 5.69 | 5.73 | 5.61 | 5.61 | 5.61 | +0.01 (+0.18%) | 29,978,110 |
| 29 Apr 2024 | CNY | 5.64 | 5.64 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 23,904,310 |
| 26 Apr 2024 | CNY | 5.71 | 5.74 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 22,275,900 |
| 25 Apr 2024 | CNY | 5.68 | 5.74 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 21,490,882 |
| 24 Apr 2024 | CNY | 5.62 | 5.69 | 5.58 | 5.67 | 5.67 | +0.06 (+1.07%) | 20,048,942 |
