| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 5.53 | 5.56 | 5.4 | 5.4 | 5.4 | -0.16 (-2.88%) | 4,986,644 |
| 27 May 2024 | CNY | 5.54 | 5.57 | 5.46 | 5.56 | 5.56 | +0.04 (+0.72%) | 3,232,400 |
| 24 May 2024 | CNY | 5.53 | 5.59 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 5,081,300 |
| 23 May 2024 | CNY | 5.7 | 5.71 | 5.51 | 5.53 | 5.53 | -0.15 (-2.64%) | 6,640,300 |
| 22 May 2024 | CNY | 5.74 | 5.8 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 5,913,600 |
| 21 May 2024 | CNY | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | +0.07 (+1.23%) | 6,661,300 |
| 20 May 2024 | CNY | 5.62 | 5.72 | 5.59 | 5.68 | 5.68 | +0.06 (+1.07%) | 5,947,000 |
| 17 May 2024 | CNY | 5.6 | 5.65 | 5.55 | 5.62 | 5.62 | +0.02 (+0.36%) | 4,096,395 |
| 16 May 2024 | CNY | 5.6 | 5.64 | 5.53 | 5.6 | 5.6 | +0.02 (+0.36%) | 4,860,600 |
| 15 May 2024 | CNY | 5.68 | 5.68 | 5.57 | 5.58 | 5.58 | -0.12 (-2.11%) | 4,966,800 |
| 14 May 2024 | CNY | 5.56 | 5.74 | 5.55 | 5.7 | 5.7 | +0.12 (+2.15%) | 9,853,176 |
| 13 May 2024 | CNY | 5.47 | 5.69 | 5.4 | 5.58 | 5.58 | +0.08 (+1.45%) | 13,849,074 |
| 10 May 2024 | CNY | 5.49 | 5.51 | 5.39 | 5.5 | 5.5 | +0.03 (+0.55%) | 6,073,333 |
| 9 May 2024 | CNY | 5.42 | 5.52 | 5.4 | 5.47 | 5.47 | +0.08 (+1.48%) | 6,021,914 |
| 8 May 2024 | CNY | 5.43 | 5.44 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 4,665,671 |
| 7 May 2024 | CNY | 5.53 | 5.53 | 5.39 | 5.46 | 5.46 | -0.1 (-1.80%) | 9,540,661 |
| 6 May 2024 | CNY | 5.52 | 5.6 | 5.47 | 5.56 | 5.56 | +0.05 (+0.91%) | 8,434,859 |
| 30 Apr 2024 | CNY | 5.34 | 5.62 | 5.31 | 5.51 | 5.51 | +0.17 (+3.18%) | 13,467,456 |
| 29 Apr 2024 | CNY | 5.25 | 5.43 | 5.16 | 5.34 | 5.34 | +0.05 (+0.95%) | 9,185,100 |
| 26 Apr 2024 | CNY | 5.27 | 5.32 | 5.22 | 5.29 | 5.29 | +0.01 (+0.19%) | 4,594,000 |
| 25 Apr 2024 | CNY | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | -0.04 (-0.75%) | 3,817,000 |
| 24 Apr 2024 | CNY | 5.26 | 5.32 | 5.2 | 5.32 | 5.32 | +0.06 (+1.14%) | 4,000,300 |
| 23 Apr 2024 | CNY | 5.38 | 5.38 | 5.21 | 5.26 | 5.26 | -0.11 (-2.05%) | 5,757,200 |
| 22 Apr 2024 | CNY | 5.23 | 5.38 | 5.16 | 5.37 | 5.37 | +0.09 (+1.70%) | 10,358,450 |
| 19 Apr 2024 | CNY | 5.25 | 5.31 | 5.19 | 5.28 | 5.28 | +0.04 (+0.76%) | 4,966,550 |
| 18 Apr 2024 | CNY | 5.27 | 5.33 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 6,364,300 |
| 17 Apr 2024 | CNY | 5.04 | 5.26 | 5 | 5.26 | 5.26 | +0.26 (+5.20%) | 9,143,550 |
| 16 Apr 2024 | CNY | 5.14 | 5.24 | 4.99 | 5 | 5 | -0.14 (-2.72%) | 11,477,900 |
| 15 Apr 2024 | CNY | 5.31 | 5.31 | 5.06 | 5.14 | 5.14 | -0.15 (-2.84%) | 8,398,400 |
| 12 Apr 2024 | CNY | 5.3 | 5.34 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 6,614,550 |
