| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 5.88 | 5.94 | 5.77 | 5.89 | 5.89 | +0.01 (+0.17%) | 38,727,373 |
| 3 Jun 2024 | CNY | 5.61 | 5.9 | 5.58 | 5.88 | 5.88 | +0.39 (+7.10%) | 90,030,359 |
| 31 May 2024 | CNY | 5.46 | 5.54 | 5.42 | 5.49 | 5.49 | +0.06 (+1.10%) | 26,547,152 |
| 30 May 2024 | CNY | 5.48 | 5.5 | 5.41 | 5.43 | 5.43 | -0.08 (-1.45%) | 19,171,883 |
| 29 May 2024 | CNY | 5.57 | 5.6 | 5.47 | 5.51 | 5.51 | -0.08 (-1.43%) | 17,395,772 |
| 28 May 2024 | CNY | 5.68 | 5.73 | 5.57 | 5.59 | 5.59 | -0.1 (-1.76%) | 18,907,494 |
| 27 May 2024 | CNY | 5.61 | 5.71 | 5.58 | 5.69 | 5.69 | +0.07 (+1.25%) | 21,081,868 |
| 24 May 2024 | CNY | 5.54 | 5.74 | 5.53 | 5.62 | 5.62 | +0.06 (+1.08%) | 28,391,538 |
| 23 May 2024 | CNY | 5.69 | 5.73 | 5.52 | 5.56 | 5.56 | -0.14 (-2.46%) | 29,398,811 |
| 22 May 2024 | CNY | 5.85 | 5.88 | 5.65 | 5.7 | 5.7 | -0.18 (-3.06%) | 36,107,952 |
| 21 May 2024 | CNY | 5.81 | 5.9 | 5.79 | 5.88 | 5.88 | +0.04 (+0.68%) | 23,654,108 |
| 20 May 2024 | CNY | 5.95 | 5.98 | 5.74 | 5.84 | 5.84 | -0.18 (-2.99%) | 52,821,943 |
| 17 May 2024 | CNY | 5.87 | 6.02 | 5.87 | 6.02 | 6.02 | +0.28 (+4.88%) | 50,659,667 |
| 16 May 2024 | CNY | 5.8 | 5.88 | 5.73 | 5.74 | 5.74 | 0.0 (0.0%) | 20,422,070 |
| 15 May 2024 | CNY | 5.83 | 5.93 | 5.74 | 5.74 | 5.74 | -0.09 (-1.54%) | 25,431,032 |
| 14 May 2024 | CNY | 5.94 | 5.98 | 5.82 | 5.83 | 5.83 | -0.13 (-2.18%) | 25,003,025 |
| 13 May 2024 | CNY | 5.77 | 6.06 | 5.77 | 5.96 | 5.96 | +0.16 (+2.76%) | 51,840,225 |
| 10 May 2024 | CNY | 5.82 | 5.87 | 5.73 | 5.8 | 5.8 | -0.01 (-0.17%) | 27,988,958 |
| 9 May 2024 | CNY | 5.69 | 5.83 | 5.57 | 5.81 | 5.81 | +0.23 (+4.12%) | 37,266,365 |
| 8 May 2024 | CNY | 5.67 | 5.69 | 5.57 | 5.58 | 5.58 | -0.06 (-1.06%) | 17,545,373 |
| 7 May 2024 | CNY | 5.74 | 5.85 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 32,306,666 |
| 6 May 2024 | CNY | 5.43 | 5.77 | 5.43 | 5.75 | 5.75 | +0.35 (+6.48%) | 53,948,309 |
| 30 Apr 2024 | CNY | 5.42 | 5.49 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 39,109,572 |
| 29 Apr 2024 | CNY | 5.51 | 5.53 | 5.29 | 5.45 | 5.45 | -0.11 (-1.98%) | 76,045,545 |
| 26 Apr 2024 | CNY | 5.67 | 5.79 | 5.52 | 5.56 | 5.56 | -0.12 (-2.11%) | 57,545,931 |
| 25 Apr 2024 | CNY | 5.75 | 5.79 | 5.6 | 5.68 | 5.68 | -0.07 (-1.22%) | 27,940,553 |
| 24 Apr 2024 | CNY | 5.74 | 5.81 | 5.7 | 5.75 | 5.75 | +0.02 (+0.35%) | 28,263,735 |
| 23 Apr 2024 | CNY | 5.85 | 5.88 | 5.7 | 5.73 | 5.73 | -0.12 (-2.05%) | 35,595,209 |
| 22 Apr 2024 | CNY | 6.04 | 6.12 | 5.8 | 5.85 | 5.85 | -0.22 (-3.62%) | 41,833,608 |
| 19 Apr 2024 | CNY | 5.98 | 6.28 | 5.95 | 6.07 | 6.07 | +0.13 (+2.19%) | 45,554,343 |
