| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 4.66 | 5.09 | 4.66 | 5.09 | 5.09 | +0.46 (+9.94%) | 15,526,460 |
| 6 Jun 2024 | CNY | 4.85 | 4.87 | 4.57 | 4.63 | 4.63 | -0.15 (-3.14%) | 14,361,320 |
| 5 Jun 2024 | CNY | 4.96 | 4.97 | 4.78 | 4.78 | 4.78 | -0.22 (-4.40%) | 12,428,720 |
| 4 Jun 2024 | CNY | 5.13 | 5.16 | 4.94 | 5 | 5 | -0.13 (-2.53%) | 11,138,040 |
| 3 Jun 2024 | CNY | 5.22 | 5.24 | 5.03 | 5.13 | 5.13 | -0.07 (-1.35%) | 10,741,200 |
| 31 May 2024 | CNY | 5.28 | 5.32 | 5.17 | 5.2 | 5.2 | -0.03 (-0.57%) | 9,173,860 |
| 30 May 2024 | CNY | 5.4 | 5.41 | 5.21 | 5.23 | 5.23 | -0.24 (-4.39%) | 14,092,980 |
| 29 May 2024 | CNY | 5.34 | 5.52 | 5.33 | 5.47 | 5.47 | +0.09 (+1.67%) | 12,635,640 |
| 28 May 2024 | CNY | 5.57 | 5.61 | 5.36 | 5.38 | 5.38 | -0.17 (-3.06%) | 14,453,000 |
| 27 May 2024 | CNY | 5.71 | 5.75 | 5.43 | 5.55 | 5.55 | -0.21 (-3.65%) | 18,269,915 |
| 24 May 2024 | CNY | 6.02 | 6.05 | 5.66 | 5.76 | 5.76 | -0.32 (-5.26%) | 24,403,000 |
| 23 May 2024 | CNY | 6.13 | 6.23 | 6.03 | 6.08 | 6.08 | -0.26 (-4.10%) | 23,293,339 |
| 22 May 2024 | CNY | 6.11 | 6.78 | 6.11 | 6.34 | 6.34 | +0.13 (+2.09%) | 33,389,380 |
| 21 May 2024 | CNY | 6.24 | 6.52 | 6.19 | 6.21 | 6.21 | -0.31 (-4.75%) | 30,519,220 |
| 20 May 2024 | CNY | 6.48 | 6.75 | 6.38 | 6.52 | 6.52 | +0.38 (+6.19%) | 47,832,740 |
| 17 May 2024 | CNY | 6.1 | 6.2 | 6.07 | 6.14 | 6.14 | -0.01 (-0.16%) | 15,335,220 |
| 16 May 2024 | CNY | 6.33 | 6.45 | 6.13 | 6.15 | 6.15 | +0.02 (+0.33%) | 17,953,100 |
| 15 May 2024 | CNY | 6.19 | 6.38 | 6.1 | 6.13 | 6.13 | -0.12 (-1.92%) | 21,799,439 |
| 14 May 2024 | CNY | 6.17 | 6.3 | 5.84 | 6.25 | 6.25 | -0.01 (-0.16%) | 31,534,900 |
| 13 May 2024 | CNY | 6.7 | 6.73 | 6.26 | 6.26 | 6.26 | -0.69 (-9.93%) | 36,025,251 |
| 10 May 2024 | CNY | 6.91 | 7.12 | 6.79 | 6.95 | 6.95 | +0.17 (+2.51%) | 38,256,805 |
| 9 May 2024 | CNY | 6.82 | 7.04 | 6.73 | 6.78 | 6.78 | -0.37 (-5.17%) | 50,455,123 |
| 8 May 2024 | CNY | 6.4 | 7.15 | 6.28 | 7.15 | 7.15 | +0.65 (+10%) | 66,702,091 |
| 7 May 2024 | CNY | 6.3 | 6.62 | 6.25 | 6.5 | 6.5 | +0.22 (+3.50%) | 41,993,494 |
| 6 May 2024 | CNY | 5.97 | 6.3 | 5.97 | 6.28 | 6.28 | +0.33 (+5.55%) | 32,938,700 |
| 30 Apr 2024 | CNY | 6.28 | 6.33 | 5.92 | 5.95 | 5.95 | -0.27 (-4.34%) | 35,078,112 |
| 29 Apr 2024 | CNY | 6.16 | 6.32 | 6.12 | 6.22 | 6.22 | -0.12 (-1.89%) | 39,122,300 |
| 26 Apr 2024 | CNY | 6.16 | 6.7 | 6.12 | 6.34 | 6.34 | +0.02 (+0.32%) | 48,905,138 |
| 25 Apr 2024 | CNY | 6.05 | 6.46 | 5.94 | 6.32 | 6.32 | +0.19 (+3.10%) | 48,525,154 |
| 24 Apr 2024 | CNY | 6.08 | 6.18 | 6.01 | 6.13 | 6.13 | +0.05 (+0.82%) | 38,621,760 |
