| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 4.9 | 5.04 | 4.9 | 5.02 | 5.02 | +0.14 (+2.87%) | 8,183,260 |
| 6 Jun 2024 | CNY | 5.06 | 5.1 | 4.84 | 4.88 | 4.88 | -0.19 (-3.75%) | 11,859,134 |
| 5 Jun 2024 | CNY | 5.15 | 5.15 | 5.06 | 5.07 | 5.07 | -0.09 (-1.74%) | 6,023,803 |
| 4 Jun 2024 | CNY | 5.16 | 5.18 | 5.07 | 5.16 | 5.16 | 0.0 (0.0%) | 6,543,762 |
| 3 Jun 2024 | CNY | 5.28 | 5.28 | 5.12 | 5.16 | 5.16 | -0.1 (-1.90%) | 7,674,110 |
| 31 May 2024 | CNY | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | 0.0 (0.0%) | 4,675,310 |
| 30 May 2024 | CNY | 5.25 | 5.31 | 5.23 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,981,200 |
| 29 May 2024 | CNY | 5.25 | 5.34 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 5,327,316 |
| 28 May 2024 | CNY | 5.3 | 5.32 | 5.26 | 5.27 | 5.27 | -0.07 (-1.31%) | 7,657,400 |
| 27 May 2024 | CNY | 5.33 | 5.42 | 5.28 | 5.34 | 5.34 | -0.16 (-2.91%) | 15,326,980 |
| 24 May 2024 | CNY | 5.49 | 5.77 | 5.48 | 5.5 | 5.5 | +0.14 (+2.61%) | 22,566,600 |
| 23 May 2024 | CNY | 5.48 | 5.49 | 5.33 | 5.36 | 5.36 | -0.14 (-2.55%) | 6,756,402 |
| 22 May 2024 | CNY | 5.52 | 5.55 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 5,017,700 |
| 21 May 2024 | CNY | 5.58 | 5.59 | 5.48 | 5.49 | 5.49 | -0.09 (-1.61%) | 6,755,101 |
| 20 May 2024 | CNY | 5.55 | 5.64 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 7,849,100 |
| 17 May 2024 | CNY | 5.58 | 5.59 | 5.49 | 5.56 | 5.56 | 0.0 (0.0%) | 6,681,689 |
| 16 May 2024 | CNY | 5.58 | 5.59 | 5.54 | 5.56 | 5.56 | +0.04 (+0.72%) | 5,428,500 |
| 15 May 2024 | CNY | 5.58 | 5.6 | 5.52 | 5.52 | 5.52 | -0.06 (-1.08%) | 5,810,300 |
| 14 May 2024 | CNY | 5.49 | 5.59 | 5.47 | 5.58 | 5.58 | +0.12 (+2.20%) | 8,811,500 |
| 13 May 2024 | CNY | 5.56 | 5.56 | 5.45 | 5.46 | 5.46 | -0.1 (-1.80%) | 8,660,604 |
| 10 May 2024 | CNY | 5.63 | 5.73 | 5.55 | 5.56 | 5.56 | -0.07 (-1.24%) | 12,490,300 |
| 9 May 2024 | CNY | 5.57 | 5.68 | 5.53 | 5.63 | 5.63 | +0.09 (+1.62%) | 13,230,802 |
| 8 May 2024 | CNY | 5.57 | 5.57 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 7,020,100 |
| 7 May 2024 | CNY | 5.56 | 5.58 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 7,062,766 |
| 6 May 2024 | CNY | 5.49 | 5.58 | 5.48 | 5.55 | 5.55 | +0.1 (+1.83%) | 8,518,300 |
| 30 Apr 2024 | CNY | 5.51 | 5.54 | 5.42 | 5.45 | 5.45 | -0.02 (-0.37%) | 8,765,706 |
| 29 Apr 2024 | CNY | 5.35 | 5.49 | 5.35 | 5.47 | 5.47 | +0.21 (+3.99%) | 14,485,856 |
| 26 Apr 2024 | CNY | 5.24 | 5.26 | 5.17 | 5.26 | 5.26 | +0.02 (+0.38%) | 7,930,837 |
| 25 Apr 2024 | CNY | 5.22 | 5.26 | 5.17 | 5.24 | 5.24 | +0.01 (+0.19%) | 5,474,900 |
| 24 Apr 2024 | CNY | 5.24 | 5.27 | 5.17 | 5.23 | 5.23 | -0.02 (-0.38%) | 6,012,945 |
