| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | +0.07 (+1.37%) | 75,056,132 |
| 13 Jun 2024 | CNY | 5.14 | 5.15 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 55,030,902 |
| 12 Jun 2024 | CNY | 5.18 | 5.18 | 5.09 | 5.13 | 5.13 | -0.05 (-0.97%) | 69,919,827 |
| 11 Jun 2024 | CNY | 5.22 | 5.25 | 5.17 | 5.18 | 5.18 | -0.07 (-1.33%) | 56,748,879 |
| 7 Jun 2024 | CNY | 5.28 | 5.3 | 5.19 | 5.25 | 5.25 | -0.02 (-0.38%) | 72,220,802 |
| 6 Jun 2024 | CNY | 5.31 | 5.33 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 56,526,739 |
| 5 Jun 2024 | CNY | 5.35 | 5.38 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 45,317,908 |
| 4 Jun 2024 | CNY | 5.3 | 5.37 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 50,732,352 |
| 3 Jun 2024 | CNY | 5.3 | 5.35 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 73,204,001 |
| 31 May 2024 | CNY | 5.37 | 5.41 | 5.3 | 5.3 | 5.3 | -0.06 (-1.12%) | 65,583,283 |
| 30 May 2024 | CNY | 5.36 | 5.42 | 5.32 | 5.36 | 5.36 | -0.02 (-0.37%) | 50,143,886 |
| 29 May 2024 | CNY | 5.43 | 5.48 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 67,947,276 |
| 28 May 2024 | CNY | 5.49 | 5.52 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 55,532,410 |
| 27 May 2024 | CNY | 5.43 | 5.52 | 5.42 | 5.51 | 5.51 | +0.1 (+1.85%) | 68,140,266 |
| 24 May 2024 | CNY | 5.46 | 5.51 | 5.4 | 5.41 | 5.41 | -0.08 (-1.46%) | 65,222,362 |
| 23 May 2024 | CNY | 5.55 | 5.56 | 5.46 | 5.49 | 5.49 | -0.08 (-1.44%) | 77,096,999 |
| 22 May 2024 | CNY | 5.5 | 5.64 | 5.47 | 5.57 | 5.57 | +0.06 (+1.09%) | 106,225,782 |
| 21 May 2024 | CNY | 5.48 | 5.55 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 72,678,200 |
| 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 |
