| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 5.92 | 6.04 | 5.88 | 5.98 | 5.98 | +0.02 (+0.34%) | 3,496,253 |
| 21 May 2024 | CNY | 6.26 | 6.33 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 8,198,678 |
| 20 May 2024 | CNY | 6.12 | 6.36 | 6.06 | 6.27 | 6.27 | +0.18 (+2.96%) | 4,119,837 |
| 17 May 2024 | CNY | 5.88 | 6.16 | 5.87 | 6.09 | 6.09 | +0.19 (+3.22%) | 4,730,053 |
| 16 May 2024 | CNY | 5.86 | 5.93 | 5.84 | 5.9 | 5.9 | +0.03 (+0.51%) | 2,343,870 |
| 15 May 2024 | CNY | 5.88 | 5.92 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 2,140,882 |
| 14 May 2024 | CNY | 5.7 | 5.95 | 5.7 | 5.88 | 5.88 | +0.15 (+2.62%) | 3,468,402 |
| 13 May 2024 | CNY | 5.85 | 5.85 | 5.7 | 5.73 | 5.73 | -0.01 (-0.17%) | 2,194,579 |
| 10 May 2024 | CNY | 5.68 | 5.76 | 5.67 | 5.74 | 5.74 | +0.05 (+0.88%) | 2,232,067 |
| 9 May 2024 | CNY | 5.7 | 5.7 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 1,555,361 |
| 8 May 2024 | CNY | 5.66 | 5.72 | 5.57 | 5.66 | 5.66 | -0.05 (-0.88%) | 3,004,797 |
| 7 May 2024 | CNY | 5.67 | 5.75 | 5.63 | 5.71 | 5.71 | +0.02 (+0.35%) | 3,270,425 |
| 6 May 2024 | CNY | 5.83 | 5.9 | 5.64 | 5.69 | 5.69 | -0.25 (-4.21%) | 7,537,499 |
| 30 Apr 2024 | CNY | 5.94 | 6.05 | 5.82 | 5.94 | 5.94 | +0.18 (+3.12%) | 6,953,607 |
| 29 Apr 2024 | CNY | 5.74 | 5.85 | 5.65 | 5.76 | 5.76 | +0.04 (+0.70%) | 4,224,608 |
| 26 Apr 2024 | CNY | 5.57 | 5.78 | 5.53 | 5.72 | 5.72 | +0.19 (+3.44%) | 6,004,246 |
| 25 Apr 2024 | CNY | 5.58 | 5.63 | 5.53 | 5.53 | 5.53 | -0.09 (-1.60%) | 4,340,546 |
| 24 Apr 2024 | CNY | 5.66 | 5.7 | 5.61 | 5.62 | 5.62 | -0.07 (-1.23%) | 4,426,696 |
| 23 Apr 2024 | CNY | 5.61 | 5.74 | 5.55 | 5.69 | 5.69 | +0.11 (+1.97%) | 3,862,343 |
| 22 Apr 2024 | CNY | 5.63 | 5.7 | 5.53 | 5.58 | 5.58 | -0.09 (-1.59%) | 3,659,246 |
| 19 Apr 2024 | CNY | 5.6 | 5.82 | 5.47 | 5.67 | 5.67 | 0.0 (0.0%) | 6,422,725 |
| 18 Apr 2024 | CNY | 5.46 | 5.71 | 5.45 | 5.67 | 5.67 | +0.21 (+3.85%) | 6,646,512 |
| 17 Apr 2024 | CNY | 5.29 | 5.78 | 5.29 | 5.46 | 5.46 | -0.11 (-1.97%) | 9,051,481 |
| 16 Apr 2024 | CNY | 5.57 | 5.64 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 2,380,800 |
| 15 Apr 2024 | CNY | 5.86 | 5.99 | 5.86 | 5.86 | 5.86 | -0.31 (-5.02%) | 5,586,431 |
| 12 Apr 2024 | CNY | 6 | 6.25 | 5.87 | 6.17 | 6.17 | +0.17 (+2.83%) | 12,871,944 |
| 11 Apr 2024 | CNY | 6.27 | 6.27 | 5.9 | 6 | 6 | +0.03 (+0.50%) | 25,431,784 |
| 10 Apr 2024 | CNY | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | +0.28 (+4.92%) | 2,585,481 |
| 9 Apr 2024 | CNY | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | +0.27 (+4.98%) | 468,950 |
| 8 Apr 2024 | CNY | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | +0.26 (+5.04%) | 1,442,810 |
