| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 5.85 | 5.89 | 5.7 | 5.71 | 5.71 | -0.26 (-4.36%) | 21,489,432 |
| 27 May 2024 | CNY | 5.67 | 6.1 | 5.61 | 5.97 | 5.97 | +0.3 (+5.29%) | 27,650,000 |
| 24 May 2024 | CNY | 5.7 | 5.76 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 5,191,900 |
| 23 May 2024 | CNY | 5.82 | 5.82 | 5.69 | 5.71 | 5.71 | -0.12 (-2.06%) | 5,805,889 |
| 22 May 2024 | CNY | 5.82 | 5.85 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 4,088,355 |
| 21 May 2024 | CNY | 5.8 | 5.87 | 5.76 | 5.82 | 5.82 | -0.02 (-0.34%) | 4,741,801 |
| 20 May 2024 | CNY | 5.91 | 5.92 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 9,443,952 |
| 17 May 2024 | CNY | 5.85 | 5.91 | 5.81 | 5.91 | 5.91 | +0.07 (+1.20%) | 6,535,989 |
| 16 May 2024 | CNY | 5.84 | 5.9 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 6,104,685 |
| 15 May 2024 | CNY | 5.85 | 5.91 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 6,854,100 |
| 14 May 2024 | CNY | 5.79 | 5.96 | 5.75 | 5.86 | 5.86 | +0.13 (+2.27%) | 10,915,197 |
| 13 May 2024 | CNY | 5.76 | 5.82 | 5.68 | 5.73 | 5.73 | -0.08 (-1.38%) | 7,217,500 |
| 10 May 2024 | CNY | 5.85 | 5.9 | 5.79 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,974,000 |
| 9 May 2024 | CNY | 5.77 | 5.9 | 5.77 | 5.84 | 5.84 | +0.06 (+1.04%) | 5,436,400 |
| 8 May 2024 | CNY | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -0.12 (-2.03%) | 6,414,400 |
| 7 May 2024 | CNY | 5.93 | 5.93 | 5.82 | 5.9 | 5.9 | +0.02 (+0.34%) | 7,396,889 |
| 6 May 2024 | CNY | 5.91 | 5.97 | 5.81 | 5.88 | 5.88 | +0.15 (+2.62%) | 13,856,306 |
| 30 Apr 2024 | CNY | 5.67 | 5.75 | 5.64 | 5.73 | 5.73 | +0.08 (+1.42%) | 12,375,200 |
| 29 Apr 2024 | CNY | 5.39 | 5.65 | 5.37 | 5.65 | 5.65 | +0.28 (+5.21%) | 14,566,472 |
| 26 Apr 2024 | CNY | 5.29 | 5.4 | 5.27 | 5.37 | 5.37 | +0.07 (+1.32%) | 9,075,100 |
| 25 Apr 2024 | CNY | 5.31 | 5.36 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 7,051,423 |
| 24 Apr 2024 | CNY | 5.26 | 5.35 | 5.26 | 5.31 | 5.31 | +0.04 (+0.76%) | 5,241,700 |
| 23 Apr 2024 | CNY | 5.24 | 5.33 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 6,570,300 |
| 22 Apr 2024 | CNY | 5.26 | 5.37 | 5.18 | 5.24 | 5.24 | -0.11 (-2.06%) | 7,660,200 |
| 19 Apr 2024 | CNY | 5.38 | 5.44 | 5.22 | 5.35 | 5.35 | -0.03 (-0.56%) | 10,383,300 |
| 18 Apr 2024 | CNY | 5.35 | 5.48 | 5.25 | 5.38 | 5.38 | +0.03 (+0.56%) | 11,441,499 |
| 17 Apr 2024 | CNY | 5.04 | 5.36 | 5.04 | 5.35 | 5.35 | +0.32 (+6.36%) | 13,387,930 |
| 16 Apr 2024 | CNY | 5.3 | 5.35 | 5 | 5.03 | 5.03 | -0.32 (-5.98%) | 14,128,915 |
| 15 Apr 2024 | CNY | 5.65 | 5.68 | 5.23 | 5.35 | 5.35 | -0.29 (-5.14%) | 15,143,774 |
| 12 Apr 2024 | CNY | 5.64 | 5.81 | 5.63 | 5.64 | 5.64 | +0.04 (+0.71%) | 10,765,335 |
