| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 5.26 | 5.52 | 5.07 | 5.23 | 5.23 | -0.03 (-0.57%) | 57,207,871 |
| 16 Jun 2023 | CNY | 5.12 | 5.26 | 5.07 | 5.26 | 5.26 | +0.25 (+4.99%) | 29,862,525 |
| 15 Jun 2023 | CNY | 5.01 | 5.01 | 4.81 | 5.01 | 5.01 | +0.24 (+5.03%) | 38,279,823 |
| 14 Jun 2023 | CNY | 4.6 | 4.82 | 4.56 | 4.77 | 4.77 | +0.18 (+3.92%) | 40,752,292 |
| 13 Jun 2023 | CNY | 4.43 | 4.64 | 4.38 | 4.59 | 4.59 | -0.02 (-0.43%) | 26,697,900 |
| 12 Jun 2023 | CNY | 4.75 | 4.79 | 4.51 | 4.61 | 4.61 | -0.14 (-2.95%) | 41,777,553 |
| 9 Jun 2023 | CNY | 4.53 | 4.75 | 4.52 | 4.75 | 4.75 | +0.23 (+5.09%) | 44,961,312 |
| 8 Jun 2023 | CNY | 4.44 | 4.6 | 4.39 | 4.52 | 4.52 | +0.14 (+3.20%) | 39,358,400 |
| 7 Jun 2023 | CNY | 4.26 | 4.48 | 4.22 | 4.38 | 4.38 | +0.11 (+2.58%) | 39,601,273 |
| 6 Jun 2023 | CNY | 4.42 | 4.45 | 4.24 | 4.27 | 4.27 | -0.19 (-4.26%) | 35,078,120 |
| 5 Jun 2023 | CNY | 4.3 | 4.53 | 4.26 | 4.46 | 4.46 | +0.13 (+3.00%) | 33,673,972 |
| 2 Jun 2023 | CNY | 4.12 | 4.42 | 4.11 | 4.33 | 4.33 | +0.12 (+2.85%) | 40,010,254 |
| 1 Jun 2023 | CNY | 4.31 | 4.38 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 44,442,887 |
| 31 May 2023 | CNY | 4.1 | 4.45 | 4.1 | 4.43 | 4.43 | +0.19 (+4.48%) | 50,297,801 |
| 30 May 2023 | CNY | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 2,730,100 |
| 29 May 2023 | CNY | 4.6 | 4.65 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 28,163,153 |
| 26 May 2023 | CNY | 4.81 | 5.04 | 4.69 | 4.69 | 4.69 | -0.25 (-5.06%) | 49,941,807 |
| 25 May 2023 | CNY | 5.13 | 5.25 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 56,555,723 |
| 24 May 2023 | CNY | 5.22 | 5.22 | 4.91 | 5.2 | 5.2 | +0.23 (+4.63%) | 75,559,751 |
| 23 May 2023 | CNY | 4.97 | 4.97 | 4.86 | 4.97 | 4.97 | +0.24 (+5.07%) | 13,859,876 |
| 22 May 2023 | CNY | 4.73 | 4.73 | 4.46 | 4.73 | 4.73 | +0.23 (+5.11%) | 45,170,876 |
| 19 May 2023 | CNY | 4.18 | 4.5 | 4.16 | 4.5 | 4.5 | +0.21 (+4.90%) | 54,866,546 |
| 18 May 2023 | CNY | 3.89 | 4.29 | 3.89 | 4.29 | 4.29 | +0.2 (+4.89%) | 87,896,705 |
| 17 May 2023 | CNY | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.22 (-5.10%) | 463,100 |
| 16 May 2023 | CNY | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23 (-5.07%) | 142,300 |
| 15 May 2023 | CNY | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.24 (-5.02%) | 269,800 |
| 12 May 2023 | CNY | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 462,900 |
| 11 May 2023 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 1,254,100 |
| 10 May 2023 | CNY | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.28 (-5.03%) | 193,200 |
| 9 May 2023 | CNY | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 314,300 |
