| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 5.6 | 5.69 | 5.59 | 5.65 | 5.65 | +0.03 (+0.53%) | 4,416,610 |
| 17 May 2024 | CNY | 5.65 | 5.7 | 5.53 | 5.62 | 5.62 | -0.04 (-0.71%) | 7,142,000 |
| 16 May 2024 | CNY | 5.69 | 5.75 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 3,487,130 |
| 15 May 2024 | CNY | 5.7 | 5.75 | 5.64 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,795,000 |
| 14 May 2024 | CNY | 5.68 | 5.75 | 5.68 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,527,500 |
| 13 May 2024 | CNY | 5.81 | 5.81 | 5.67 | 5.68 | 5.68 | -0.16 (-2.74%) | 4,817,300 |
| 10 May 2024 | CNY | 5.91 | 5.94 | 5.82 | 5.84 | 5.84 | -0.06 (-1.02%) | 3,924,400 |
| 9 May 2024 | CNY | 5.88 | 5.99 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,349,431 |
| 8 May 2024 | CNY | 5.92 | 6.1 | 5.88 | 5.89 | 5.89 | -0.03 (-0.51%) | 7,222,180 |
| 7 May 2024 | CNY | 5.87 | 5.94 | 5.82 | 5.92 | 5.92 | +0.03 (+0.51%) | 5,583,670 |
| 6 May 2024 | CNY | 5.69 | 5.92 | 5.68 | 5.89 | 5.89 | +0.22 (+3.88%) | 9,371,909 |
| 30 Apr 2024 | CNY | 5.69 | 5.73 | 5.58 | 5.67 | 5.67 | -0.2 (-3.41%) | 10,428,540 |
| 29 Apr 2024 | CNY | 5.74 | 5.87 | 5.72 | 5.87 | 5.87 | +0.11 (+1.91%) | 5,543,462 |
| 26 Apr 2024 | CNY | 5.79 | 5.79 | 5.69 | 5.76 | 5.76 | +0.01 (+0.17%) | 4,662,200 |
| 25 Apr 2024 | CNY | 5.66 | 5.81 | 5.66 | 5.75 | 5.75 | +0.08 (+1.41%) | 4,572,302 |
| 24 Apr 2024 | CNY | 5.63 | 5.68 | 5.58 | 5.67 | 5.67 | +0.07 (+1.25%) | 2,916,720 |
| 23 Apr 2024 | CNY | 5.62 | 5.66 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 4,118,822 |
| 22 Apr 2024 | CNY | 5.75 | 5.77 | 5.59 | 5.62 | 5.62 | -0.1 (-1.75%) | 4,301,990 |
| 19 Apr 2024 | CNY | 5.68 | 5.83 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 5,404,761 |
| 18 Apr 2024 | CNY | 5.75 | 5.84 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 5,041,700 |
| 17 Apr 2024 | CNY | 5.47 | 5.79 | 5.47 | 5.77 | 5.77 | +0.36 (+6.65%) | 6,856,520 |
| 16 Apr 2024 | CNY | 5.88 | 5.9 | 5.38 | 5.41 | 5.41 | -0.47 (-7.99%) | 9,966,830 |
| 15 Apr 2024 | CNY | 6.12 | 6.15 | 5.78 | 5.88 | 5.88 | -0.23 (-3.76%) | 9,744,780 |
| 12 Apr 2024 | CNY | 6.13 | 6.2 | 6.07 | 6.11 | 6.11 | -0.05 (-0.81%) | 5,009,370 |
| 11 Apr 2024 | CNY | 6.01 | 6.22 | 5.97 | 6.16 | 6.16 | +0.11 (+1.82%) | 7,173,550 |
| 10 Apr 2024 | CNY | 6.18 | 6.19 | 5.96 | 6.05 | 6.05 | -0.13 (-2.10%) | 5,760,230 |
| 9 Apr 2024 | CNY | 6.02 | 6.18 | 5.99 | 6.18 | 6.18 | +0.19 (+3.17%) | 8,999,943 |
| 8 Apr 2024 | CNY | 6.1 | 6.12 | 5.99 | 5.99 | 5.99 | -0.13 (-2.12%) | 6,670,700 |
| 3 Apr 2024 | CNY | 6.04 | 6.12 | 6.03 | 6.12 | 6.12 | +0.07 (+1.16%) | 6,994,109 |
| 2 Apr 2024 | CNY | 6.03 | 6.08 | 5.99 | 6.05 | 6.05 | -0.03 (-0.49%) | 7,508,668 |
