| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 4.69 | 4.81 | 4.69 | 4.8 | 4.8 | +0.11 (+2.35%) | 10,980,420 |
| 1 Jun 2023 | CNY | 4.64 | 4.72 | 4.61 | 4.69 | 4.69 | +0.04 (+0.86%) | 9,434,600 |
| 31 May 2023 | CNY | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 6,787,700 |
| 30 May 2023 | CNY | 4.65 | 4.67 | 4.59 | 4.66 | 4.66 | +0.03 (+0.65%) | 7,645,700 |
| 29 May 2023 | CNY | 4.71 | 4.74 | 4.63 | 4.63 | 4.63 | -0.08 (-1.70%) | 8,306,200 |
| 26 May 2023 | CNY | 4.7 | 4.73 | 4.63 | 4.71 | 4.71 | +0.01 (+0.21%) | 7,563,000 |
| 25 May 2023 | CNY | 4.73 | 4.75 | 4.63 | 4.7 | 4.7 | -0.04 (-0.84%) | 9,411,258 |
| 24 May 2023 | CNY | 4.79 | 4.79 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 7,145,800 |
| 23 May 2023 | CNY | 4.85 | 4.88 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 7,402,200 |
| 22 May 2023 | CNY | 4.87 | 4.91 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 6,578,658 |
| 19 May 2023 | CNY | 4.94 | 4.94 | 4.85 | 4.87 | 4.87 | -0.07 (-1.42%) | 7,266,400 |
| 18 May 2023 | CNY | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 5,960,700 |
| 17 May 2023 | CNY | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | +0.04 (+0.81%) | 7,321,511 |
| 16 May 2023 | CNY | 5 | 5.01 | 4.89 | 4.92 | 4.92 | -0.08 (-1.60%) | 9,058,958 |
| 15 May 2023 | CNY | 5.05 | 5.08 | 4.91 | 5 | 5 | -0.05 (-0.99%) | 11,406,758 |
| 12 May 2023 | CNY | 5.07 | 5.07 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 7,961,858 |
| 11 May 2023 | CNY | 5.01 | 5.1 | 4.99 | 5.07 | 5.07 | +0.08 (+1.60%) | 11,642,775 |
| 10 May 2023 | CNY | 4.98 | 5.05 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 9,891,054 |
| 9 May 2023 | CNY | 5.04 | 5.07 | 4.98 | 4.98 | 4.98 | -0.03 (-0.60%) | 11,839,043 |
| 8 May 2023 | CNY | 4.98 | 5.04 | 4.93 | 5.01 | 5.01 | +0.02 (+0.40%) | 13,664,134 |
| 5 May 2023 | CNY | 4.99 | 5 | 4.91 | 4.99 | 4.99 | +0.01 (+0.20%) | 14,931,617 |
| 4 May 2023 | CNY | 4.86 | 4.99 | 4.85 | 4.98 | 4.98 | +0.1 (+2.05%) | 19,965,943 |
| 28 Apr 2023 | CNY | 4.71 | 4.89 | 4.7 | 4.88 | 4.88 | +0.17 (+3.61%) | 17,248,619 |
| 27 Apr 2023 | CNY | 4.7 | 4.75 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 14,070,319 |
| 26 Apr 2023 | CNY | 4.63 | 4.73 | 4.61 | 4.7 | 4.7 | +0.1 (+2.17%) | 20,224,388 |
| 25 Apr 2023 | CNY | 4.61 | 4.61 | 4.49 | 4.6 | 4.6 | 0.0 (0.0%) | 11,857,450 |
| 24 Apr 2023 | CNY | 4.59 | 4.64 | 4.48 | 4.6 | 4.6 | +0.02 (+0.44%) | 12,403,550 |
| 21 Apr 2023 | CNY | 4.63 | 4.72 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 12,914,424 |
| 20 Apr 2023 | CNY | 4.63 | 4.67 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 10,630,296 |
| 19 Apr 2023 | CNY | 4.63 | 4.66 | 4.59 | 4.63 | 4.63 | -0.01 (-0.22%) | 10,203,495 |
