| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 7.79 | 7.92 | 7.78 | 7.9 | 7.9 | +0.12 (+1.54%) | 11,372,663 |
| 30 May 2024 | CNY | 7.79 | 7.91 | 7.73 | 7.78 | 7.78 | -0.04 (-0.51%) | 10,222,780 |
| 29 May 2024 | CNY | 7.84 | 7.94 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 11,645,900 |
| 28 May 2024 | CNY | 7.96 | 7.96 | 7.83 | 7.86 | 7.86 | -0.09 (-1.13%) | 11,785,500 |
| 27 May 2024 | CNY | 7.72 | 7.96 | 7.72 | 7.95 | 7.95 | +0.24 (+3.11%) | 18,193,200 |
| 24 May 2024 | CNY | 7.75 | 7.9 | 7.69 | 7.71 | 7.71 | -0.03 (-0.39%) | 16,689,725 |
| 23 May 2024 | CNY | 8.04 | 8.05 | 7.7 | 7.74 | 7.74 | -0.33 (-4.09%) | 22,568,229 |
| 22 May 2024 | CNY | 7.93 | 8.09 | 7.91 | 8.07 | 8.07 | +0.17 (+2.15%) | 19,973,117 |
| 21 May 2024 | CNY | 7.77 | 7.95 | 7.73 | 7.9 | 7.9 | +0.13 (+1.67%) | 17,944,926 |
| 20 May 2024 | CNY | 7.68 | 7.81 | 7.61 | 7.77 | 7.77 | +0.1 (+1.30%) | 18,944,715 |
| 17 May 2024 | CNY | 7.69 | 7.71 | 7.59 | 7.67 | 7.67 | -0.02 (-0.26%) | 11,966,000 |
| 16 May 2024 | CNY | 7.69 | 7.75 | 7.63 | 7.69 | 7.69 | +0.01 (+0.13%) | 13,181,000 |
| 15 May 2024 | CNY | 7.68 | 7.76 | 7.62 | 7.68 | 7.68 | 0.0 (0.0%) | 13,396,948 |
| 14 May 2024 | CNY | 7.62 | 7.7 | 7.57 | 7.68 | 7.68 | +0.09 (+1.19%) | 12,878,446 |
| 13 May 2024 | CNY | 7.62 | 7.67 | 7.53 | 7.59 | 7.59 | -0.05 (-0.65%) | 12,322,454 |
| 10 May 2024 | CNY | 7.69 | 7.77 | 7.6 | 7.64 | 7.64 | -0.06 (-0.78%) | 11,069,979 |
| 9 May 2024 | CNY | 7.64 | 7.72 | 7.62 | 7.7 | 7.7 | +0.09 (+1.18%) | 10,847,312 |
| 8 May 2024 | CNY | 7.71 | 7.74 | 7.6 | 7.61 | 7.61 | -0.13 (-1.68%) | 11,481,401 |
| 7 May 2024 | CNY | 7.75 | 7.84 | 7.7 | 7.74 | 7.74 | +0.01 (+0.13%) | 12,286,537 |
| 6 May 2024 | CNY | 7.64 | 7.75 | 7.6 | 7.73 | 7.73 | +0.18 (+2.38%) | 17,170,800 |
| 30 Apr 2024 | CNY | 7.59 | 7.62 | 7.47 | 7.55 | 7.55 | -0.08 (-1.05%) | 18,355,507 |
| 29 Apr 2024 | CNY | 7.48 | 7.65 | 7.46 | 7.63 | 7.63 | +0.14 (+1.87%) | 19,153,897 |
| 26 Apr 2024 | CNY | 7.33 | 7.57 | 7.33 | 7.49 | 7.49 | +0.15 (+2.04%) | 18,864,804 |
| 25 Apr 2024 | CNY | 7.44 | 7.44 | 7.31 | 7.34 | 7.34 | -0.13 (-1.74%) | 18,515,801 |
| 24 Apr 2024 | CNY | 7.34 | 7.5 | 7.2 | 7.47 | 7.47 | +0.09 (+1.22%) | 22,932,348 |
| 23 Apr 2024 | CNY | 7.58 | 7.63 | 7.33 | 7.38 | 7.38 | -0.48 (-6.11%) | 41,347,146 |
| 22 Apr 2024 | CNY | 8 | 8.13 | 7.86 | 7.86 | 7.86 | -0.21 (-2.60%) | 20,553,400 |
| 19 Apr 2024 | CNY | 8.03 | 8.2 | 8.03 | 8.07 | 8.07 | -0.03 (-0.37%) | 18,971,505 |
| 18 Apr 2024 | CNY | 8.16 | 8.27 | 8.07 | 8.1 | 8.1 | -0.09 (-1.10%) | 27,493,263 |
| 17 Apr 2024 | CNY | 8.12 | 8.31 | 8.06 | 8.19 | 8.19 | +0.13 (+1.61%) | 33,638,472 |
