| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 5 | 5.1 | 4.98 | 5.02 | 5.02 | +0.04 (+0.80%) | 5,132,044 |
| 30 May 2024 | CNY | 5.07 | 5.14 | 4.96 | 4.98 | 4.98 | -0.1 (-1.97%) | 5,130,029 |
| 29 May 2024 | CNY | 5.1 | 5.24 | 4.94 | 5.08 | 5.08 | +0.08 (+1.60%) | 7,448,877 |
| 28 May 2024 | CNY | 4.88 | 5.25 | 4.8 | 5 | 5 | +0.14 (+2.88%) | 5,592,220 |
| 27 May 2024 | CNY | 4.9 | 4.9 | 4.79 | 4.86 | 4.86 | -0.01 (-0.21%) | 2,358,850 |
| 24 May 2024 | CNY | 4.97 | 5.01 | 4.84 | 4.87 | 4.87 | -0.09 (-1.81%) | 2,106,379 |
| 23 May 2024 | CNY | 5.11 | 5.11 | 4.93 | 4.96 | 4.96 | -0.12 (-2.36%) | 2,517,813 |
| 22 May 2024 | CNY | 4.96 | 5.11 | 4.91 | 5.08 | 5.08 | +0.14 (+2.83%) | 2,831,934 |
| 21 May 2024 | CNY | 5.08 | 5.08 | 4.9 | 4.94 | 4.94 | -0.06 (-1.20%) | 2,665,952 |
| 20 May 2024 | CNY | 5.21 | 5.29 | 4.97 | 5 | 5 | -0.21 (-4.03%) | 5,527,586 |
| 17 May 2024 | CNY | 5.02 | 5.35 | 4.92 | 5.21 | 5.21 | +0.28 (+5.68%) | 6,473,047 |
| 16 May 2024 | CNY | 4.92 | 5.02 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 2,149,359 |
| 15 May 2024 | CNY | 4.95 | 5.03 | 4.85 | 4.87 | 4.87 | -0.03 (-0.61%) | 2,353,524 |
| 14 May 2024 | CNY | 4.9 | 4.98 | 4.85 | 4.9 | 4.9 | +0.03 (+0.62%) | 2,462,611 |
| 13 May 2024 | CNY | 5.02 | 5.04 | 4.84 | 4.87 | 4.87 | -0.21 (-4.13%) | 3,998,406 |
| 10 May 2024 | CNY | 5.05 | 5.15 | 4.95 | 5.08 | 5.08 | +0.05 (+0.99%) | 4,614,569 |
| 9 May 2024 | CNY | 5.13 | 5.21 | 4.98 | 5.03 | 5.03 | -0.11 (-2.14%) | 5,077,068 |
| 8 May 2024 | CNY | 5.27 | 5.28 | 5.11 | 5.14 | 5.14 | -0.11 (-2.10%) | 4,397,768 |
| 7 May 2024 | CNY | 5.17 | 5.29 | 5.02 | 5.25 | 5.25 | +0.18 (+3.55%) | 7,175,803 |
| 6 May 2024 | CNY | 5.11 | 5.18 | 4.98 | 5.07 | 5.07 | +0.2 (+4.11%) | 5,656,507 |
| 30 Apr 2024 | CNY | 4.9 | 5.03 | 4.83 | 4.87 | 4.87 | +0.04 (+0.83%) | 4,768,529 |
| 29 Apr 2024 | CNY | 4.53 | 4.85 | 4.5 | 4.83 | 4.83 | +0.33 (+7.33%) | 7,173,870 |
| 26 Apr 2024 | CNY | 4.47 | 4.51 | 4.35 | 4.5 | 4.5 | +0.14 (+3.21%) | 3,971,609 |
| 25 Apr 2024 | CNY | 4.42 | 4.46 | 4.31 | 4.36 | 4.36 | -0.04 (-0.91%) | 2,872,583 |
| 24 Apr 2024 | CNY | 4.27 | 4.43 | 4.24 | 4.4 | 4.4 | +0.21 (+5.01%) | 3,390,638 |
| 23 Apr 2024 | CNY | 4.09 | 4.26 | 4.06 | 4.19 | 4.19 | +0.12 (+2.95%) | 3,798,704 |
| 22 Apr 2024 | CNY | 4.17 | 4.17 | 3.91 | 4.07 | 4.07 | -0.03 (-0.73%) | 2,638,934 |
| 19 Apr 2024 | CNY | 4.21 | 4.25 | 4.08 | 4.1 | 4.1 | -0.11 (-2.61%) | 3,281,155 |
| 18 Apr 2024 | CNY | 4.39 | 4.39 | 4.18 | 4.21 | 4.21 | -0.19 (-4.32%) | 4,179,683 |
| 17 Apr 2024 | CNY | 4.01 | 4.41 | 3.93 | 4.4 | 4.4 | +0.51 (+13.11%) | 6,708,426 |
