| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.24 | 5.25 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 91,624,790 |
| 20 May 2024 | CNY | 5.25 | 5.29 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 143,746,581 |
| 17 May 2024 | CNY | 5.2 | 5.25 | 5.19 | 5.25 | 5.25 | +0.06 (+1.16%) | 118,501,600 |
| 16 May 2024 | CNY | 5.21 | 5.22 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 107,450,900 |
| 15 May 2024 | CNY | 5.25 | 5.26 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 92,048,780 |
| 14 May 2024 | CNY | 5.21 | 5.27 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 142,896,911 |
| 13 May 2024 | CNY | 5.14 | 5.26 | 5.13 | 5.22 | 5.22 | +0.07 (+1.36%) | 265,203,705 |
| 10 May 2024 | CNY | 5.16 | 5.17 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 123,804,568 |
| 9 May 2024 | CNY | 5.14 | 5.17 | 5.12 | 5.15 | 5.15 | +0.02 (+0.39%) | 138,597,201 |
| 8 May 2024 | CNY | 5.16 | 5.17 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 145,488,739 |
| 7 May 2024 | CNY | 5.24 | 5.24 | 5.15 | 5.16 | 5.16 | -0.1 (-1.90%) | 264,056,074 |
| 6 May 2024 | CNY | 5.32 | 5.41 | 5.21 | 5.26 | 5.26 | +0.17 (+3.34%) | 462,631,518 |
| 30 Apr 2024 | CNY | 5.19 | 5.29 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 317,425,686 |
| 29 Apr 2024 | CNY | 5.17 | 5.19 | 5.1 | 5.12 | 5.12 | -0.07 (-1.35%) | 184,066,012 |
| 26 Apr 2024 | CNY | 5.22 | 5.27 | 5.15 | 5.19 | 5.19 | -0.04 (-0.76%) | 163,360,905 |
| 25 Apr 2024 | CNY | 5.16 | 5.24 | 5.15 | 5.23 | 5.23 | +0.07 (+1.36%) | 114,394,794 |
| 24 Apr 2024 | CNY | 5.19 | 5.2 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 79,817,553 |
| 23 Apr 2024 | CNY | 5.15 | 5.21 | 5.12 | 5.18 | 5.18 | +0.02 (+0.39%) | 103,724,445 |
| 22 Apr 2024 | CNY | 5.17 | 5.21 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 100,092,580 |
| 19 Apr 2024 | CNY | 5.16 | 5.22 | 5.13 | 5.16 | 5.16 | -0.01 (-0.19%) | 96,320,108 |
| 18 Apr 2024 | CNY | 5.17 | 5.28 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 137,812,753 |
| 17 Apr 2024 | CNY | 5.1 | 5.18 | 5.06 | 5.17 | 5.17 | +0.07 (+1.37%) | 138,833,904 |
| 16 Apr 2024 | CNY | 5.13 | 5.18 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 146,662,396 |
| 15 Apr 2024 | CNY | 5.02 | 5.17 | 5.01 | 5.15 | 5.15 | +0.12 (+2.39%) | 170,569,112 |
| 12 Apr 2024 | CNY | 5.06 | 5.08 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 83,978,219 |
| 11 Apr 2024 | CNY | 5.05 | 5.09 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 88,868,405 |
| 10 Apr 2024 | CNY | 5.06 | 5.09 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 84,407,898 |
| 9 Apr 2024 | CNY | 5.11 | 5.14 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 95,071,437 |
| 8 Apr 2024 | CNY | 5.09 | 5.13 | 5.04 | 5.12 | 5.12 | +0.03 (+0.59%) | 133,135,530 |
| 3 Apr 2024 | CNY | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 83,784,340 |
