| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 4.83 | 4.88 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 9,251,391 |
| 12 Jun 2024 | CNY | 4.7 | 4.88 | 4.7 | 4.85 | 4.85 | +0.11 (+2.32%) | 15,847,836 |
| 11 Jun 2024 | CNY | 4.69 | 4.75 | 4.57 | 4.74 | 4.74 | +0.04 (+0.85%) | 9,846,500 |
| 7 Jun 2024 | CNY | 4.73 | 4.75 | 4.64 | 4.7 | 4.7 | +0.01 (+0.21%) | 9,170,693 |
| 6 Jun 2024 | CNY | 4.87 | 4.9 | 4.6 | 4.69 | 4.69 | -0.15 (-3.10%) | 18,548,066 |
| 5 Jun 2024 | CNY | 4.85 | 5.03 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 17,197,603 |
| 4 Jun 2024 | CNY | 4.82 | 4.88 | 4.71 | 4.86 | 4.86 | +0.03 (+0.62%) | 14,061,740 |
| 3 Jun 2024 | CNY | 5.01 | 5.01 | 4.8 | 4.83 | 4.83 | -0.17 (-3.40%) | 15,889,135 |
| 31 May 2024 | CNY | 4.86 | 5.07 | 4.86 | 5 | 5 | +0.11 (+2.25%) | 16,598,602 |
| 30 May 2024 | CNY | 4.89 | 4.93 | 4.81 | 4.89 | 4.89 | -0.01 (-0.20%) | 9,498,448 |
| 29 May 2024 | CNY | 4.88 | 5.09 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 17,377,293 |
| 28 May 2024 | CNY | 4.88 | 4.95 | 4.82 | 4.88 | 4.88 | +0.01 (+0.21%) | 11,495,483 |
| 27 May 2024 | CNY | 4.85 | 4.92 | 4.75 | 4.87 | 4.87 | -0.01 (-0.20%) | 12,925,368 |
| 24 May 2024 | CNY | 5.02 | 5.03 | 4.85 | 4.88 | 4.88 | -0.15 (-2.98%) | 18,274,623 |
| 23 May 2024 | CNY | 5.22 | 5.22 | 5 | 5.03 | 5.03 | -0.23 (-4.37%) | 24,554,583 |
| 22 May 2024 | CNY | 5.1 | 5.27 | 5.05 | 5.26 | 5.26 | +0.14 (+2.73%) | 24,135,011 |
| 21 May 2024 | CNY | 5.2 | 5.26 | 5.09 | 5.12 | 5.12 | -0.14 (-2.66%) | 22,225,860 |
| 20 May 2024 | CNY | 5.04 | 5.53 | 5.04 | 5.26 | 5.26 | +0.22 (+4.37%) | 41,683,248 |
| 17 May 2024 | CNY | 4.94 | 5.07 | 4.9 | 5.04 | 5.04 | +0.1 (+2.02%) | 8,649,685 |
| 16 May 2024 | CNY | 4.94 | 5.02 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 8,576,424 |
| 15 May 2024 | CNY | 4.99 | 5.05 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 7,646,365 |
| 14 May 2024 | CNY | 5.06 | 5.13 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 8,645,352 |
| 13 May 2024 | CNY | 5.12 | 5.12 | 5 | 5.04 | 5.04 | -0.11 (-2.14%) | 10,828,009 |
| 10 May 2024 | CNY | 5.2 | 5.25 | 5.11 | 5.15 | 5.15 | -0.05 (-0.96%) | 11,169,631 |
| 9 May 2024 | CNY | 5.12 | 5.24 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 11,742,811 |
| 8 May 2024 | CNY | 5.19 | 5.24 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 10,692,150 |
| 7 May 2024 | CNY | 5.16 | 5.21 | 5.08 | 5.19 | 5.19 | +0.03 (+0.58%) | 11,653,866 |
| 6 May 2024 | CNY | 5.2 | 5.28 | 5.15 | 5.16 | 5.16 | +0.02 (+0.39%) | 13,608,301 |
| 30 Apr 2024 | CNY | 5.15 | 5.17 | 5.05 | 5.14 | 5.14 | -0.03 (-0.58%) | 13,794,378 |
| 29 Apr 2024 | CNY | 4.99 | 5.2 | 4.98 | 5.17 | 5.17 | +0.2 (+4.02%) | 12,674,136 |
