| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 4.85 | 4.92 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 11,513,039 |
| 23 May 2024 | CNY | 5.12 | 5.15 | 4.86 | 4.88 | 4.88 | -0.22 (-4.31%) | 19,179,214 |
| 22 May 2024 | CNY | 5.03 | 5.15 | 4.98 | 5.1 | 5.1 | +0.1 (+2%) | 17,823,069 |
| 21 May 2024 | CNY | 5.04 | 5.07 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 9,268,300 |
| 20 May 2024 | CNY | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | -0.04 (-0.79%) | 11,540,301 |
| 17 May 2024 | CNY | 5.07 | 5.08 | 4.99 | 5.07 | 5.07 | +0.04 (+0.80%) | 10,206,680 |
| 16 May 2024 | CNY | 5.02 | 5.09 | 5.02 | 5.03 | 5.03 | +0.01 (+0.20%) | 10,405,281 |
| 15 May 2024 | CNY | 5.04 | 5.13 | 4.97 | 5.02 | 5.02 | -0.04 (-0.79%) | 15,446,894 |
| 14 May 2024 | CNY | 4.92 | 5.16 | 4.91 | 5.06 | 5.06 | +0.16 (+3.27%) | 23,014,335 |
| 13 May 2024 | CNY | 4.96 | 4.97 | 4.86 | 4.9 | 4.9 | -0.06 (-1.21%) | 10,345,403 |
| 10 May 2024 | CNY | 4.99 | 5 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 8,895,720 |
| 9 May 2024 | CNY | 4.92 | 4.99 | 4.87 | 4.97 | 4.97 | +0.11 (+2.26%) | 13,385,460 |
| 8 May 2024 | CNY | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -0.06 (-1.22%) | 8,259,667 |
| 7 May 2024 | CNY | 4.98 | 4.98 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 8,728,844 |
| 6 May 2024 | CNY | 4.98 | 5 | 4.91 | 4.96 | 4.96 | +0.09 (+1.85%) | 10,997,738 |
| 30 Apr 2024 | CNY | 4.89 | 4.92 | 4.83 | 4.87 | 4.87 | -0.01 (-0.20%) | 9,827,099 |
| 29 Apr 2024 | CNY | 4.67 | 4.88 | 4.65 | 4.88 | 4.88 | +0.22 (+4.72%) | 17,096,609 |
| 26 Apr 2024 | CNY | 4.58 | 4.68 | 4.54 | 4.66 | 4.66 | +0.05 (+1.08%) | 11,229,530 |
| 25 Apr 2024 | CNY | 4.52 | 4.64 | 4.5 | 4.61 | 4.61 | +0.07 (+1.54%) | 10,523,516 |
| 24 Apr 2024 | CNY | 4.55 | 4.55 | 4.44 | 4.54 | 4.54 | +0.03 (+0.67%) | 7,844,700 |
| 23 Apr 2024 | CNY | 4.52 | 4.61 | 4.49 | 4.51 | 4.51 | -0.07 (-1.53%) | 10,623,859 |
| 22 Apr 2024 | CNY | 4.53 | 4.7 | 4.5 | 4.58 | 4.58 | +0.08 (+1.78%) | 17,039,937 |
| 19 Apr 2024 | CNY | 4.5 | 4.61 | 4.38 | 4.5 | 4.5 | -0.12 (-2.60%) | 18,188,470 |
| 18 Apr 2024 | CNY | 4.69 | 4.73 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 11,402,965 |
| 17 Apr 2024 | CNY | 4.51 | 4.7 | 4.5 | 4.69 | 4.69 | +0.2 (+4.45%) | 12,711,070 |
| 16 Apr 2024 | CNY | 4.65 | 4.71 | 4.46 | 4.49 | 4.49 | -0.2 (-4.26%) | 14,893,550 |
| 15 Apr 2024 | CNY | 4.8 | 4.85 | 4.58 | 4.69 | 4.69 | -0.13 (-2.70%) | 16,664,877 |
| 12 Apr 2024 | CNY | 4.92 | 4.98 | 4.81 | 4.82 | 4.82 | -0.14 (-2.82%) | 15,959,344 |
| 11 Apr 2024 | CNY | 4.88 | 5.02 | 4.86 | 4.96 | 4.96 | +0.07 (+1.43%) | 16,903,584 |
| 10 Apr 2024 | CNY | 5 | 5.01 | 4.84 | 4.89 | 4.89 | -0.11 (-2.20%) | 12,818,246 |
