| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 4.82 | 4.87 | 4.75 | 4.75 | 4.75 | -0.08 (-1.66%) | 339,752,784 |
| 13 Jun 2024 | CNY | 4.86 | 4.89 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 129,051,034 |
| 12 Jun 2024 | CNY | 4.91 | 4.92 | 4.82 | 4.87 | 4.87 | -0.05 (-1.02%) | 162,205,596 |
| 11 Jun 2024 | CNY | 5.03 | 5.05 | 4.92 | 4.92 | 4.92 | -0.13 (-2.57%) | 163,269,517 |
| 7 Jun 2024 | CNY | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | +0.06 (+1.20%) | 145,613,394 |
| 6 Jun 2024 | CNY | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 103,988,973 |
| 5 Jun 2024 | CNY | 5.04 | 5.07 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 89,349,294 |
| 4 Jun 2024 | CNY | 5.02 | 5.06 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 125,545,125 |
| 3 Jun 2024 | CNY | 5.05 | 5.06 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 127,100,510 |
| 31 May 2024 | CNY | 5.06 | 5.1 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 101,993,957 |
| 30 May 2024 | CNY | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 97,385,851 |
| 29 May 2024 | CNY | 5.12 | 5.13 | 5.03 | 5.07 | 5.07 | -0.06 (-1.17%) | 118,156,543 |
| 28 May 2024 | CNY | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 98,827,475 |
| 27 May 2024 | CNY | 5.06 | 5.16 | 5.06 | 5.15 | 5.15 | +0.1 (+1.98%) | 145,600,306 |
| 24 May 2024 | CNY | 5.05 | 5.13 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 119,887,271 |
| 23 May 2024 | CNY | 5.08 | 5.09 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 105,216,648 |
| 22 May 2024 | CNY | 5.07 | 5.15 | 5.06 | 5.09 | 5.09 | +0.02 (+0.39%) | 127,159,191 |
| 21 May 2024 | CNY | 5.07 | 5.1 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 96,483,714 |
| 20 May 2024 | CNY | 5.05 | 5.15 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 146,997,021 |
| 17 May 2024 | CNY | 5.03 | 5.07 | 4.97 | 5.06 | 5.06 | +0.03 (+0.60%) | 186,231,209 |
| 16 May 2024 | CNY | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | +0.09 (+1.82%) | 162,214,487 |
| 15 May 2024 | CNY | 4.95 | 5 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 98,493,358 |
| 14 May 2024 | CNY | 4.99 | 5.02 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 111,773,731 |
| 13 May 2024 | CNY | 4.98 | 5 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 144,791,331 |
| 10 May 2024 | CNY | 4.86 | 5.03 | 4.84 | 5 | 5 | +0.14 (+2.88%) | 253,806,031 |
| 9 May 2024 | CNY | 4.84 | 4.88 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 102,505,200 |
| 8 May 2024 | CNY | 4.85 | 4.88 | 4.84 | 4.84 | 4.84 | -0.02 (-0.41%) | 79,411,551 |
| 7 May 2024 | CNY | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 159,269,142 |
| 6 May 2024 | CNY | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | +0.05 (+1.04%) | 162,675,732 |
| 30 Apr 2024 | CNY | 4.73 | 4.81 | 4.73 | 4.8 | 4.8 | +0.06 (+1.27%) | 130,014,508 |
