| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 5.57 | 5.78 | 5.57 | 5.73 | 5.73 | +0.15 (+2.69%) | 47,665,932 |
| 30 May 2024 | CNY | 5.51 | 5.64 | 5.45 | 5.58 | 5.58 | +0.04 (+0.72%) | 24,629,301 |
| 29 May 2024 | CNY | 5.57 | 5.64 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 25,067,610 |
| 28 May 2024 | CNY | 5.66 | 5.72 | 5.58 | 5.6 | 5.6 | -0.09 (-1.58%) | 22,951,394 |
| 27 May 2024 | CNY | 5.6 | 5.7 | 5.46 | 5.69 | 5.69 | +0.09 (+1.61%) | 34,263,329 |
| 24 May 2024 | CNY | 5.68 | 5.73 | 5.48 | 5.6 | 5.6 | -0.11 (-1.93%) | 52,282,201 |
| 23 May 2024 | CNY | 5.94 | 5.94 | 5.7 | 5.71 | 5.71 | -0.23 (-3.87%) | 31,487,648 |
| 22 May 2024 | CNY | 5.91 | 5.96 | 5.86 | 5.94 | 5.94 | +0.02 (+0.34%) | 19,955,948 |
| 21 May 2024 | CNY | 5.98 | 6.02 | 5.91 | 5.92 | 5.92 | -0.07 (-1.17%) | 24,355,880 |
| 20 May 2024 | CNY | 5.88 | 6.03 | 5.83 | 5.99 | 5.99 | +0.12 (+2.04%) | 36,805,452 |
| 17 May 2024 | CNY | 5.73 | 5.88 | 5.71 | 5.87 | 5.87 | +0.11 (+1.91%) | 28,467,464 |
| 16 May 2024 | CNY | 5.75 | 5.84 | 5.71 | 5.76 | 5.76 | +0.05 (+0.88%) | 31,177,392 |
| 15 May 2024 | CNY | 5.73 | 5.8 | 5.66 | 5.71 | 5.71 | -0.02 (-0.35%) | 20,673,990 |
| 14 May 2024 | CNY | 5.73 | 5.84 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 24,824,069 |
| 13 May 2024 | CNY | 5.77 | 5.82 | 5.68 | 5.73 | 5.73 | -0.08 (-1.38%) | 25,353,182 |
| 10 May 2024 | CNY | 5.98 | 5.98 | 5.79 | 5.81 | 5.81 | -0.12 (-2.02%) | 30,915,901 |
| 9 May 2024 | CNY | 5.88 | 5.96 | 5.86 | 5.93 | 5.93 | +0.07 (+1.19%) | 20,714,174 |
| 8 May 2024 | CNY | 6.06 | 6.07 | 5.85 | 5.86 | 5.86 | -0.21 (-3.46%) | 35,679,794 |
| 7 May 2024 | CNY | 6.12 | 6.21 | 6.01 | 6.07 | 6.07 | -0.07 (-1.14%) | 31,451,337 |
| 6 May 2024 | CNY | 6.12 | 6.23 | 6.12 | 6.14 | 6.14 | +0.05 (+0.82%) | 30,806,600 |
| 30 Apr 2024 | CNY | 6.22 | 6.25 | 6.02 | 6.09 | 6.09 | -0.14 (-2.25%) | 38,452,787 |
| 29 Apr 2024 | CNY | 6.03 | 6.31 | 6.03 | 6.23 | 6.23 | +0.09 (+1.47%) | 51,901,765 |
| 26 Apr 2024 | CNY | 5.94 | 6.26 | 5.94 | 6.14 | 6.14 | +0.2 (+3.37%) | 53,030,912 |
| 25 Apr 2024 | CNY | 5.96 | 6.03 | 5.89 | 5.94 | 5.94 | -0.03 (-0.50%) | 25,624,316 |
| 24 Apr 2024 | CNY | 5.75 | 5.98 | 5.74 | 5.97 | 5.97 | +0.24 (+4.19%) | 37,252,292 |
| 23 Apr 2024 | CNY | 5.74 | 5.82 | 5.7 | 5.73 | 5.73 | +0.02 (+0.35%) | 22,265,574 |
| 22 Apr 2024 | CNY | 5.74 | 5.86 | 5.62 | 5.71 | 5.71 | -0.1 (-1.72%) | 27,751,334 |
| 19 Apr 2024 | CNY | 5.94 | 5.94 | 5.77 | 5.81 | 5.81 | -0.13 (-2.19%) | 31,592,340 |
| 18 Apr 2024 | CNY | 6.01 | 6.04 | 5.89 | 5.94 | 5.94 | -0.06 (-1%) | 34,874,585 |
| 17 Apr 2024 | CNY | 5.69 | 6.01 | 5.69 | 6 | 6 | +0.36 (+6.38%) | 44,386,446 |
