| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 5.43 | 5.52 | 5.42 | 5.5 | 5.5 | +0.07 (+1.29%) | 369,814,097 |
| 13 Jun 2024 | CNY | 5.4 | 5.44 | 5.39 | 5.43 | 5.43 | +0.03 (+0.56%) | 180,474,450 |
| 12 Jun 2024 | CNY | 5.44 | 5.45 | 5.36 | 5.4 | 5.4 | -0.04 (-0.74%) | 323,476,183 |
| 11 Jun 2024 | CNY | 5.52 | 5.54 | 5.44 | 5.44 | 5.44 | -0.08 (-1.45%) | 333,761,444 |
| 7 Jun 2024 | CNY | 5.46 | 5.52 | 5.45 | 5.52 | 5.52 | +0.06 (+1.10%) | 297,294,346 |
| 6 Jun 2024 | CNY | 5.46 | 5.49 | 5.45 | 5.46 | 5.46 | 0.0 (0.0%) | 237,521,446 |
| 5 Jun 2024 | CNY | 5.47 | 5.48 | 5.45 | 5.46 | 5.46 | -0.01 (-0.18%) | 188,997,545 |
| 4 Jun 2024 | CNY | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | +0.03 (+0.55%) | 175,628,796 |
| 3 Jun 2024 | CNY | 5.43 | 5.45 | 5.41 | 5.44 | 5.44 | +0.01 (+0.18%) | 215,772,721 |
| 31 May 2024 | CNY | 5.45 | 5.47 | 5.43 | 5.43 | 5.43 | -0.01 (-0.18%) | 203,742,314 |
| 30 May 2024 | CNY | 5.47 | 5.48 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 223,985,068 |
| 29 May 2024 | CNY | 5.49 | 5.51 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 227,719,946 |
| 28 May 2024 | CNY | 5.48 | 5.51 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 195,724,015 |
| 27 May 2024 | CNY | 5.45 | 5.49 | 5.44 | 5.48 | 5.48 | +0.04 (+0.74%) | 215,568,186 |
| 24 May 2024 | CNY | 5.49 | 5.51 | 5.44 | 5.44 | 5.44 | -0.05 (-0.91%) | 226,186,085 |
| 23 May 2024 | CNY | 5.52 | 5.53 | 5.47 | 5.49 | 5.49 | -0.02 (-0.36%) | 224,162,538 |
| 22 May 2024 | CNY | 5.5 | 5.54 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 245,844,077 |
| 21 May 2024 | CNY | 5.46 | 5.51 | 5.44 | 5.5 | 5.5 | +0.04 (+0.73%) | 273,676,042 |
| 20 May 2024 | CNY | 5.47 | 5.53 | 5.44 | 5.46 | 5.46 | -0.01 (-0.18%) | 331,820,267 |
| 17 May 2024 | CNY | 5.41 | 5.47 | 5.39 | 5.47 | 5.47 | +0.06 (+1.11%) | 383,001,626 |
| 16 May 2024 | CNY | 5.37 | 5.42 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 297,188,855 |
| 15 May 2024 | CNY | 5.37 | 5.39 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 142,708,145 |
| 14 May 2024 | CNY | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 257,866,693 |
| 13 May 2024 | CNY | 5.4 | 5.43 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 239,093,956 |
| 10 May 2024 | CNY | 5.39 | 5.42 | 5.38 | 5.4 | 5.4 | +0.02 (+0.37%) | 264,686,114 |
| 9 May 2024 | CNY | 5.4 | 5.41 | 5.37 | 5.38 | 5.38 | -0.03 (-0.55%) | 240,195,598 |
| 8 May 2024 | CNY | 5.4 | 5.45 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 296,767,233 |
| 7 May 2024 | CNY | 5.37 | 5.41 | 5.35 | 5.4 | 5.4 | +0.03 (+0.56%) | 278,163,143 |
| 6 May 2024 | CNY | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 405,871,400 |
| 30 Apr 2024 | CNY | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | +0.05 (+0.93%) | 260,174,383 |
