| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.48 | 5.55 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 37,967,800 |
| 20 May 2024 | CNY | 5.49 | 5.6 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 141,110,999 |
| 17 May 2024 | CNY | 5.41 | 5.5 | 5.35 | 5.49 | 5.49 | +0.08 (+1.48%) | 118,028,191 |
| 16 May 2024 | CNY | 5.35 | 5.44 | 5.34 | 5.41 | 5.41 | +0.05 (+0.93%) | 77,422,616 |
| 15 May 2024 | CNY | 5.42 | 5.44 | 5.33 | 5.36 | 5.36 | -0.06 (-1.11%) | 52,973,600 |
| 14 May 2024 | CNY | 5.45 | 5.46 | 5.38 | 5.42 | 5.42 | -0.04 (-0.73%) | 57,162,547 |
| 13 May 2024 | CNY | 5.36 | 5.47 | 5.32 | 5.46 | 5.46 | +0.07 (+1.30%) | 92,039,738 |
| 10 May 2024 | CNY | 5.31 | 5.41 | 5.3 | 5.39 | 5.39 | +0.09 (+1.70%) | 92,670,321 |
| 9 May 2024 | CNY | 5.26 | 5.32 | 5.26 | 5.3 | 5.3 | +0.02 (+0.38%) | 53,428,800 |
| 8 May 2024 | CNY | 5.35 | 5.37 | 5.26 | 5.28 | 5.28 | -0.08 (-1.49%) | 59,737,135 |
| 7 May 2024 | CNY | 5.3 | 5.39 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 83,219,726 |
| 6 May 2024 | CNY | 5.37 | 5.44 | 5.28 | 5.31 | 5.31 | +0.06 (+1.14%) | 125,141,500 |
| 30 Apr 2024 | CNY | 5.35 | 5.36 | 5.23 | 5.25 | 5.25 | -0.14 (-2.60%) | 96,946,046 |
| 29 Apr 2024 | CNY | 5.32 | 5.49 | 5.32 | 5.39 | 5.39 | +0.03 (+0.56%) | 124,045,640 |
| 26 Apr 2024 | CNY | 5.3 | 5.38 | 5.22 | 5.36 | 5.36 | +0.06 (+1.13%) | 99,358,360 |
| 25 Apr 2024 | CNY | 5.29 | 5.32 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 54,913,623 |
| 24 Apr 2024 | CNY | 5.22 | 5.32 | 5.21 | 5.31 | 5.31 | +0.09 (+1.72%) | 61,770,131 |
| 23 Apr 2024 | CNY | 5.29 | 5.31 | 5.21 | 5.22 | 5.22 | -0.06 (-1.14%) | 63,534,689 |
| 22 Apr 2024 | CNY | 5.36 | 5.45 | 5.26 | 5.28 | 5.28 | -0.08 (-1.49%) | 107,105,700 |
| 19 Apr 2024 | CNY | 5.35 | 5.42 | 5.31 | 5.36 | 5.36 | -0.05 (-0.92%) | 104,376,415 |
| 18 Apr 2024 | CNY | 5.3 | 5.55 | 5.28 | 5.41 | 5.41 | +0.09 (+1.69%) | 163,680,598 |
| 17 Apr 2024 | CNY | 5.25 | 5.33 | 5.16 | 5.32 | 5.32 | +0.08 (+1.53%) | 74,429,165 |
| 16 Apr 2024 | CNY | 5.25 | 5.32 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 82,006,878 |
| 15 Apr 2024 | CNY | 5.04 | 5.28 | 5.04 | 5.28 | 5.28 | +0.23 (+4.55%) | 97,251,723 |
| 12 Apr 2024 | CNY | 5.14 | 5.18 | 5.03 | 5.05 | 5.05 | -0.11 (-2.13%) | 52,587,896 |
| 11 Apr 2024 | CNY | 5.16 | 5.2 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 57,679,286 |
| 10 Apr 2024 | CNY | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | -0.08 (-1.52%) | 39,442,828 |
| 9 Apr 2024 | CNY | 5.27 | 5.32 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 49,394,541 |
| 8 Apr 2024 | CNY | 5.28 | 5.32 | 5.21 | 5.27 | 5.27 | -0.01 (-0.19%) | 52,272,847 |
| 3 Apr 2024 | CNY | 5.29 | 5.32 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 45,223,850 |
