| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 5.58 | 5.62 | 5.49 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,359,100 |
| 24 May 2024 | CNY | 5.62 | 5.7 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 2,200,100 |
| 23 May 2024 | CNY | 5.79 | 5.79 | 5.6 | 5.62 | 5.62 | -0.14 (-2.43%) | 2,997,700 |
| 22 May 2024 | CNY | 5.77 | 5.81 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 2,504,200 |
| 21 May 2024 | CNY | 5.78 | 5.81 | 5.73 | 5.77 | 5.77 | -0.04 (-0.69%) | 2,958,400 |
| 20 May 2024 | CNY | 5.82 | 5.85 | 5.75 | 5.81 | 5.81 | +0.01 (+0.17%) | 3,518,501 |
| 17 May 2024 | CNY | 5.8 | 5.86 | 5.74 | 5.8 | 5.8 | -0.01 (-0.17%) | 2,532,400 |
| 16 May 2024 | CNY | 5.9 | 5.9 | 5.78 | 5.81 | 5.81 | 0.0 (0.0%) | 2,830,750 |
| 15 May 2024 | CNY | 5.9 | 5.93 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 2,494,300 |
| 14 May 2024 | CNY | 5.86 | 5.95 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 3,444,000 |
| 13 May 2024 | CNY | 5.95 | 5.99 | 5.82 | 5.88 | 5.88 | -0.09 (-1.51%) | 5,148,100 |
| 10 May 2024 | CNY | 6.04 | 6.09 | 5.91 | 5.97 | 5.97 | -0.12 (-1.97%) | 5,844,900 |
| 9 May 2024 | CNY | 6.01 | 6.21 | 5.88 | 6.09 | 6.09 | +0.02 (+0.33%) | 9,868,701 |
| 8 May 2024 | CNY | 6.08 | 6.38 | 5.96 | 6.07 | 6.07 | +0.09 (+1.51%) | 9,851,900 |
| 7 May 2024 | CNY | 5.98 | 6 | 5.92 | 5.98 | 5.98 | +0.04 (+0.67%) | 4,459,702 |
| 6 May 2024 | CNY | 5.79 | 5.95 | 5.79 | 5.94 | 5.94 | +0.2 (+3.48%) | 6,627,001 |
| 30 Apr 2024 | CNY | 5.73 | 5.8 | 5.69 | 5.74 | 5.74 | +0.02 (+0.35%) | 5,775,100 |
| 29 Apr 2024 | CNY | 5.52 | 5.73 | 5.52 | 5.72 | 5.72 | +0.16 (+2.88%) | 7,098,048 |
| 26 Apr 2024 | CNY | 5.48 | 5.62 | 5.44 | 5.56 | 5.56 | +0.03 (+0.54%) | 4,847,748 |
| 25 Apr 2024 | CNY | 5.39 | 5.6 | 5.39 | 5.53 | 5.53 | +0.09 (+1.65%) | 5,711,150 |
| 24 Apr 2024 | CNY | 5.44 | 5.5 | 5.36 | 5.44 | 5.44 | +0.04 (+0.74%) | 4,704,001 |
| 23 Apr 2024 | CNY | 5.41 | 5.46 | 5.34 | 5.4 | 5.4 | +0.07 (+1.31%) | 3,710,600 |
| 22 Apr 2024 | CNY | 5.49 | 5.49 | 5.27 | 5.33 | 5.33 | +0.04 (+0.76%) | 5,528,112 |
| 19 Apr 2024 | CNY | 5.33 | 5.38 | 5.24 | 5.29 | 5.29 | -0.02 (-0.38%) | 2,477,558 |
| 18 Apr 2024 | CNY | 5.35 | 5.37 | 5.2 | 5.31 | 5.31 | 0.0 (0.0%) | 3,334,859 |
| 17 Apr 2024 | CNY | 5.05 | 5.33 | 5.02 | 5.31 | 5.31 | +0.34 (+6.84%) | 5,070,401 |
| 16 Apr 2024 | CNY | 5.31 | 5.33 | 4.97 | 4.97 | 4.97 | -0.35 (-6.58%) | 5,380,700 |
| 15 Apr 2024 | CNY | 5.53 | 5.6 | 5.21 | 5.32 | 5.32 | -0.24 (-4.32%) | 5,142,102 |
| 12 Apr 2024 | CNY | 5.69 | 5.69 | 5.55 | 5.56 | 5.56 | -0.15 (-2.63%) | 3,517,800 |
| 11 Apr 2024 | CNY | 5.69 | 5.78 | 5.61 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,680,695 |
