| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 3.63 | 3.57 | 3.59 | 3.63 | 3.63 | +0.04 (+1.11%) | 9,064,040 |
| 1 Jun 2023 | CNY | 3.61 | 3.54 | 3.56 | 3.59 | 3.59 | +0.03 (+0.84%) | 10,416,880 |
| 31 May 2023 | CNY | 3.58 | 3.54 | 3.57 | 3.56 | 3.56 | -0.03 (-0.84%) | 10,074,510 |
| 30 May 2023 | CNY | 3.59 | 3.51 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 9,533,400 |
| 29 May 2023 | CNY | 3.61 | 3.55 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 10,391,100 |
| 26 May 2023 | CNY | 3.59 | 3.51 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 9,612,470 |
| 25 May 2023 | CNY | 3.59 | 3.52 | 3.58 | 3.56 | 3.56 | -0.03 (-0.84%) | 13,208,690 |
| 24 May 2023 | CNY | 3.63 | 3.59 | 3.63 | 3.59 | 3.59 | -0.05 (-1.37%) | 11,331,250 |
| 23 May 2023 | CNY | 3.7 | 3.63 | 3.68 | 3.64 | 3.64 | -0.04 (-1.09%) | 8,852,920 |
| 22 May 2023 | CNY | 3.71 | 3.66 | 3.7 | 3.68 | 3.68 | -0.01 (-0.27%) | 8,416,420 |
| 19 May 2023 | CNY | 3.75 | 3.68 | 3.75 | 3.69 | 3.69 | -0.05 (-1.34%) | 12,439,550 |
| 18 May 2023 | CNY | 3.78 | 3.73 | 3.78 | 3.74 | 3.74 | -0.03 (-0.80%) | 10,687,920 |
| 17 May 2023 | CNY | 3.82 | 3.74 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 11,307,730 |
| 16 May 2023 | CNY | 3.83 | 3.76 | 3.83 | 3.78 | 3.78 | -0.05 (-1.31%) | 10,605,880 |
| 15 May 2023 | CNY | 3.83 | 3.75 | 3.78 | 3.83 | 3.83 | +0.04 (+1.06%) | 11,686,930 |
| 12 May 2023 | CNY | 3.87 | 3.79 | 3.84 | 3.79 | 3.79 | -0.05 (-1.30%) | 11,397,320 |
| 11 May 2023 | CNY | 3.86 | 3.8 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 15,251,240 |
| 10 May 2023 | CNY | 3.87 | 3.8 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 18,006,340 |
| 9 May 2023 | CNY | 3.91 | 3.81 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 29,890,400 |
| 8 May 2023 | CNY | 3.83 | 3.71 | 3.72 | 3.81 | 3.81 | +0.09 (+2.42%) | 20,423,830 |
| 5 May 2023 | CNY | 3.75 | 3.67 | 3.71 | 3.72 | 3.72 | +0.01 (+0.27%) | 16,418,850 |
| 4 May 2023 | CNY | 3.73 | 3.66 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 17,549,070 |
| 28 Apr 2023 | CNY | 3.7 | 3.62 | 3.64 | 3.7 | 3.7 | +0.06 (+1.65%) | 16,558,710 |
| 27 Apr 2023 | CNY | 3.65 | 3.62 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 12,433,050 |
| 26 Apr 2023 | CNY | 3.67 | 3.59 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 12,549,400 |
| 25 Apr 2023 | CNY | 3.73 | 3.6 | 3.71 | 3.63 | 3.63 | -0.07 (-1.89%) | 15,904,900 |
| 24 Apr 2023 | CNY | 3.81 | 3.68 | 3.81 | 3.7 | 3.7 | -0.11 (-2.89%) | 27,645,340 |
| 21 Apr 2023 | CNY | 3.94 | 3.81 | 3.89 | 3.81 | 3.81 | -0.14 (-3.54%) | 27,529,060 |
| 20 Apr 2023 | CNY | 4.04 | 3.92 | 3.94 | 3.95 | 3.95 | +0.03 (+0.77%) | 31,080,950 |
| 19 Apr 2023 | CNY | 3.96 | 3.91 | 3.94 | 3.92 | 3.92 | -0.02 (-0.51%) | 11,695,620 |
