| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 5.88 | 5.92 | 5.83 | 5.87 | 5.87 | +0.02 (+0.34%) | 23,532,569 |
| 6 Jun 2024 | CNY | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | -0.08 (-1.35%) | 28,928,058 |
| 5 Jun 2024 | CNY | 5.91 | 5.99 | 5.9 | 5.93 | 5.93 | +0.01 (+0.17%) | 36,152,643 |
| 4 Jun 2024 | CNY | 5.83 | 5.93 | 5.81 | 5.92 | 5.92 | +0.09 (+1.54%) | 34,241,901 |
| 3 Jun 2024 | CNY | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | -0.05 (-0.85%) | 38,866,860 |
| 31 May 2024 | CNY | 5.94 | 5.96 | 5.87 | 5.88 | 5.88 | -0.02 (-0.34%) | 28,013,106 |
| 30 May 2024 | CNY | 5.89 | 5.96 | 5.88 | 5.9 | 5.9 | -0.02 (-0.34%) | 24,594,969 |
| 29 May 2024 | CNY | 5.92 | 6 | 5.87 | 5.92 | 5.92 | 0.0 (0.0%) | 36,153,190 |
| 28 May 2024 | CNY | 5.97 | 6.05 | 5.89 | 5.92 | 5.92 | -0.06 (-1.00%) | 41,887,585 |
| 27 May 2024 | CNY | 5.94 | 5.99 | 5.9 | 5.98 | 5.98 | +0.04 (+0.67%) | 35,638,422 |
| 24 May 2024 | CNY | 5.97 | 6.1 | 5.93 | 5.94 | 5.94 | -0.06 (-1%) | 40,401,492 |
| 23 May 2024 | CNY | 6.12 | 6.16 | 5.98 | 6 | 6 | -0.13 (-2.12%) | 56,611,824 |
| 22 May 2024 | CNY | 5.99 | 6.15 | 5.97 | 6.13 | 6.13 | +0.14 (+2.34%) | 73,700,057 |
| 21 May 2024 | CNY | 5.99 | 6 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 54,428,600 |
| 20 May 2024 | CNY | 5.72 | 5.98 | 5.7 | 5.97 | 5.97 | +0.25 (+4.37%) | 136,248,173 |
| 17 May 2024 | CNY | 5.59 | 5.73 | 5.56 | 5.72 | 5.72 | +0.13 (+2.33%) | 60,077,392 |
| 16 May 2024 | CNY | 5.64 | 5.65 | 5.58 | 5.59 | 5.59 | -0.03 (-0.53%) | 36,679,592 |
| 15 May 2024 | CNY | 5.65 | 5.67 | 5.61 | 5.62 | 5.62 | -0.04 (-0.71%) | 24,941,640 |
| 14 May 2024 | CNY | 5.63 | 5.67 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 32,609,449 |
| 13 May 2024 | CNY | 5.65 | 5.67 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 30,933,917 |
| 10 May 2024 | CNY | 5.68 | 5.7 | 5.61 | 5.66 | 5.66 | -0.02 (-0.35%) | 35,454,020 |
| 9 May 2024 | CNY | 5.62 | 5.69 | 5.6 | 5.68 | 5.68 | +0.08 (+1.43%) | 46,780,115 |
| 8 May 2024 | CNY | 5.63 | 5.67 | 5.59 | 5.6 | 5.6 | -0.04 (-0.71%) | 32,368,085 |
| 7 May 2024 | CNY | 5.7 | 5.7 | 5.61 | 5.64 | 5.64 | -0.06 (-1.05%) | 43,986,495 |
| 6 May 2024 | CNY | 5.75 | 5.76 | 5.69 | 5.7 | 5.7 | +0.03 (+0.53%) | 54,678,500 |
| 30 Apr 2024 | CNY | 5.72 | 5.74 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 43,819,624 |
| 29 Apr 2024 | CNY | 5.67 | 5.67 | 5.56 | 5.66 | 5.66 | -0.06 (-1.05%) | 57,345,409 |
| 26 Apr 2024 | CNY | 5.66 | 5.73 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 48,817,684 |
| 25 Apr 2024 | CNY | 5.55 | 5.67 | 5.53 | 5.65 | 5.65 | +0.08 (+1.44%) | 42,039,800 |
| 24 Apr 2024 | CNY | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | +0.03 (+0.54%) | 20,561,347 |
