| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 6.68 | 6.75 | 6.49 | 6.54 | 6.54 | -0.14 (-2.10%) | 3,150,453 |
| 10 May 2024 | CNY | 6.72 | 6.77 | 6.64 | 6.68 | 6.68 | -0.05 (-0.74%) | 1,634,750 |
| 9 May 2024 | CNY | 6.69 | 6.78 | 6.69 | 6.73 | 6.73 | +0.04 (+0.60%) | 1,993,886 |
| 8 May 2024 | CNY | 6.78 | 6.81 | 6.65 | 6.69 | 6.69 | -0.08 (-1.18%) | 2,070,832 |
| 7 May 2024 | CNY | 6.73 | 6.77 | 6.67 | 6.77 | 6.77 | +0.03 (+0.45%) | 2,654,148 |
| 6 May 2024 | CNY | 6.73 | 6.79 | 6.65 | 6.74 | 6.74 | +0.01 (+0.15%) | 4,751,076 |
| 30 Apr 2024 | CNY | 6.74 | 6.82 | 6.54 | 6.73 | 6.73 | -0.09 (-1.32%) | 4,799,322 |
| 29 Apr 2024 | CNY | 6.39 | 6.83 | 6.39 | 6.82 | 6.82 | +0.38 (+5.90%) | 4,921,184 |
| 26 Apr 2024 | CNY | 6.38 | 6.5 | 6.29 | 6.44 | 6.44 | +0.03 (+0.47%) | 3,077,305 |
| 25 Apr 2024 | CNY | 6.17 | 6.45 | 6.17 | 6.41 | 6.41 | +0.22 (+3.55%) | 2,665,260 |
| 24 Apr 2024 | CNY | 6.03 | 6.24 | 6 | 6.19 | 6.19 | +0.14 (+2.31%) | 2,469,454 |
| 23 Apr 2024 | CNY | 6 | 6.19 | 5.93 | 6.05 | 6.05 | +0.02 (+0.33%) | 3,208,530 |
| 22 Apr 2024 | CNY | 5.88 | 6.07 | 5.81 | 6.03 | 6.03 | +0.06 (+1.01%) | 2,084,271 |
| 19 Apr 2024 | CNY | 5.76 | 6.02 | 5.76 | 5.97 | 5.97 | +0.07 (+1.19%) | 2,249,178 |
| 18 Apr 2024 | CNY | 5.94 | 6.02 | 5.81 | 5.9 | 5.9 | +0.01 (+0.17%) | 3,315,879 |
| 17 Apr 2024 | CNY | 5.6 | 5.92 | 5.6 | 5.89 | 5.89 | +0.4 (+7.29%) | 3,577,545 |
| 16 Apr 2024 | CNY | 6.02 | 6.08 | 5.49 | 5.49 | 5.49 | -0.63 (-10.29%) | 5,162,810 |
| 15 Apr 2024 | CNY | 6.4 | 6.45 | 6.03 | 6.12 | 6.12 | -0.23 (-3.62%) | 3,523,578 |
| 12 Apr 2024 | CNY | 6.41 | 6.47 | 6.34 | 6.35 | 6.35 | -0.06 (-0.94%) | 1,881,285 |
| 11 Apr 2024 | CNY | 6.32 | 6.5 | 6.3 | 6.41 | 6.41 | 0.0 (0.0%) | 2,886,754 |
| 10 Apr 2024 | CNY | 6.52 | 6.52 | 6.3 | 6.41 | 6.41 | -0.06 (-0.93%) | 2,880,861 |
| 9 Apr 2024 | CNY | 6.36 | 6.5 | 6.36 | 6.47 | 6.47 | +0.14 (+2.21%) | 1,941,587 |
| 8 Apr 2024 | CNY | 6.48 | 6.6 | 6.33 | 6.33 | 6.33 | -0.23 (-3.51%) | 2,107,552 |
| 3 Apr 2024 | CNY | 6.51 | 6.58 | 6.41 | 6.56 | 6.56 | +0.1 (+1.55%) | 2,457,223 |
| 2 Apr 2024 | CNY | 6.32 | 6.53 | 6.31 | 6.46 | 6.46 | +0.14 (+2.22%) | 3,215,524 |
| 1 Apr 2024 | CNY | 6.31 | 6.38 | 6.23 | 6.32 | 6.32 | +0.01 (+0.16%) | 3,276,929 |
| 29 Mar 2024 | CNY | 6.16 | 6.31 | 6.13 | 6.31 | 6.31 | +0.09 (+1.45%) | 1,176,554 |
| 28 Mar 2024 | CNY | 6.2 | 6.26 | 6.06 | 6.22 | 6.22 | +0.15 (+2.47%) | 2,252,617 |
| 27 Mar 2024 | CNY | 6.11 | 6.22 | 6.06 | 6.07 | 6.07 | -0.05 (-0.82%) | 3,122,612 |
| 26 Mar 2024 | CNY | 6.29 | 6.36 | 6 | 6.12 | 6.12 | -0.18 (-2.86%) | 4,145,866 |
