| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 5.79 | 5.95 | 5.75 | 5.9 | 5.9 | +0.13 (+2.25%) | 4,575,978 |
| 8 May 2024 | CNY | 5.89 | 5.9 | 5.75 | 5.77 | 5.77 | -0.11 (-1.87%) | 2,732,858 |
| 7 May 2024 | CNY | 5.89 | 5.89 | 5.8 | 5.88 | 5.88 | +0.02 (+0.34%) | 3,473,089 |
| 6 May 2024 | CNY | 5.89 | 5.91 | 5.83 | 5.86 | 5.86 | +0.02 (+0.34%) | 3,829,338 |
| 30 Apr 2024 | CNY | 5.74 | 5.88 | 5.68 | 5.84 | 5.84 | +0.1 (+1.74%) | 6,550,900 |
| 29 Apr 2024 | CNY | 5.65 | 5.76 | 5.59 | 5.74 | 5.74 | +0.08 (+1.41%) | 7,015,843 |
| 26 Apr 2024 | CNY | 5.53 | 5.67 | 5.5 | 5.66 | 5.66 | +0.04 (+0.71%) | 5,758,884 |
| 25 Apr 2024 | CNY | 5.46 | 5.63 | 5.41 | 5.62 | 5.62 | +0.15 (+2.74%) | 5,066,060 |
| 24 Apr 2024 | CNY | 5.38 | 5.51 | 5.34 | 5.47 | 5.47 | +0.1 (+1.86%) | 5,083,741 |
| 23 Apr 2024 | CNY | 5.37 | 5.45 | 5.32 | 5.37 | 5.37 | 0.0 (0.0%) | 5,096,640 |
| 22 Apr 2024 | CNY | 5.31 | 5.45 | 5.04 | 5.37 | 5.37 | -0.06 (-1.10%) | 9,423,663 |
| 19 Apr 2024 | CNY | 5.5 | 5.56 | 5.39 | 5.43 | 5.43 | -0.11 (-1.99%) | 5,016,548 |
| 18 Apr 2024 | CNY | 5.48 | 5.62 | 5.33 | 5.54 | 5.54 | -0.08 (-1.42%) | 10,969,709 |
| 17 Apr 2024 | CNY | 5.51 | 5.95 | 5.5 | 5.62 | 5.62 | +0.21 (+3.88%) | 15,724,100 |
| 16 Apr 2024 | CNY | 5.76 | 5.76 | 5.35 | 5.41 | 5.41 | -0.29 (-5.09%) | 10,550,795 |
| 15 Apr 2024 | CNY | 6.04 | 6.08 | 5.6 | 5.7 | 5.7 | -0.29 (-4.84%) | 8,345,520 |
| 12 Apr 2024 | CNY | 6.17 | 6.2 | 5.97 | 5.99 | 5.99 | -0.18 (-2.92%) | 4,973,840 |
| 11 Apr 2024 | CNY | 6.15 | 6.3 | 6.09 | 6.17 | 6.17 | -0.02 (-0.32%) | 4,113,440 |
| 10 Apr 2024 | CNY | 6.4 | 6.4 | 6.13 | 6.19 | 6.19 | -0.19 (-2.98%) | 4,700,940 |
| 9 Apr 2024 | CNY | 6.21 | 6.39 | 6.2 | 6.38 | 6.38 | +0.16 (+2.57%) | 4,855,178 |
| 8 Apr 2024 | CNY | 6.4 | 6.43 | 6.2 | 6.22 | 6.22 | -0.23 (-3.57%) | 5,353,721 |
| 3 Apr 2024 | CNY | 6.32 | 6.45 | 6.3 | 6.45 | 6.45 | +0.06 (+0.94%) | 5,321,141 |
| 2 Apr 2024 | CNY | 6.22 | 6.43 | 6.21 | 6.39 | 6.39 | +0.16 (+2.57%) | 6,957,642 |
| 1 Apr 2024 | CNY | 6.12 | 6.24 | 6.1 | 6.23 | 6.23 | +0.13 (+2.13%) | 6,126,098 |
| 29 Mar 2024 | CNY | 6.05 | 6.12 | 6.03 | 6.1 | 6.1 | +0.03 (+0.49%) | 1,401,200 |
| 28 Mar 2024 | CNY | 5.96 | 6.15 | 5.95 | 6.07 | 6.07 | +0.14 (+2.36%) | 3,806,640 |
| 27 Mar 2024 | CNY | 6.13 | 6.14 | 5.92 | 5.93 | 5.93 | -0.16 (-2.63%) | 4,273,480 |
| 26 Mar 2024 | CNY | 6.06 | 6.16 | 5.98 | 6.09 | 6.09 | +0.05 (+0.83%) | 3,712,360 |
| 25 Mar 2024 | CNY | 6.2 | 6.24 | 6.01 | 6.04 | 6.04 | -0.18 (-2.89%) | 3,310,247 |
| 22 Mar 2024 | CNY | 6.35 | 6.39 | 6.16 | 6.22 | 6.22 | -0.13 (-2.05%) | 3,665,842 |
