| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 7.1 | 7.8 | 7.06 | 7.36 | 7.36 | +0.27 (+3.81%) | 62,592,010 |
| 1 Jun 2023 | CNY | 7.03 | 7.3 | 6.94 | 7.09 | 7.09 | +0.21 (+3.05%) | 37,138,760 |
| 31 May 2023 | CNY | 6.96 | 7.05 | 6.81 | 6.88 | 6.88 | -0.07 (-1.01%) | 21,926,782 |
| 30 May 2023 | CNY | 6.98 | 6.98 | 6.61 | 6.95 | 6.95 | +0.12 (+1.76%) | 28,770,442 |
| 29 May 2023 | CNY | 7 | 7 | 6.66 | 6.83 | 6.83 | -0.18 (-2.57%) | 25,354,900 |
| 26 May 2023 | CNY | 6.77 | 7.14 | 6.58 | 7.01 | 7.01 | +0.31 (+4.63%) | 20,267,100 |
| 25 May 2023 | CNY | 6.84 | 6.94 | 6.56 | 6.7 | 6.7 | -0.14 (-2.05%) | 15,412,980 |
| 24 May 2023 | CNY | 6.97 | 7.01 | 6.83 | 6.84 | 6.84 | -0.11 (-1.58%) | 13,214,400 |
| 23 May 2023 | CNY | 7.3 | 7.31 | 6.95 | 6.95 | 6.95 | -0.25 (-3.47%) | 12,822,870 |
| 22 May 2023 | CNY | 7.31 | 7.42 | 7.06 | 7.2 | 7.2 | -0.22 (-2.96%) | 25,551,728 |
| 19 May 2023 | CNY | 7.58 | 7.86 | 7.38 | 7.42 | 7.42 | -0.04 (-0.54%) | 33,312,700 |
| 18 May 2023 | CNY | 7.5 | 7.62 | 7.3 | 7.46 | 7.46 | -0.05 (-0.67%) | 24,511,989 |
| 17 May 2023 | CNY | 7.5 | 7.65 | 7.42 | 7.51 | 7.51 | +0.06 (+0.81%) | 17,526,807 |
| 16 May 2023 | CNY | 7.71 | 7.84 | 7.4 | 7.45 | 7.45 | -0.28 (-3.62%) | 35,890,398 |
| 15 May 2023 | CNY | 7.91 | 8.02 | 7.64 | 7.73 | 7.73 | -0.22 (-2.77%) | 56,275,761 |
| 12 May 2023 | CNY | 8.2 | 8.61 | 7.86 | 7.95 | 7.95 | -0.15 (-1.85%) | 57,246,120 |
| 11 May 2023 | CNY | 8.3 | 8.61 | 8.06 | 8.1 | 8.1 | -0.23 (-2.76%) | 67,759,536 |
| 10 May 2023 | CNY | 7.83 | 8.6 | 7.83 | 8.33 | 8.33 | +0.51 (+6.52%) | 91,707,011 |
| 9 May 2023 | CNY | 8.28 | 8.68 | 7.76 | 7.82 | 7.82 | -0.07 (-0.89%) | 92,844,741 |
| 8 May 2023 | CNY | 7.42 | 7.89 | 7.16 | 7.89 | 7.89 | +0.72 (+10.04%) | 81,420,481 |
| 5 May 2023 | CNY | 7.2 | 7.7 | 7.01 | 7.17 | 7.17 | -0.07 (-0.97%) | 58,848,233 |
| 4 May 2023 | CNY | 6.7 | 7.48 | 6.7 | 7.24 | 7.24 | +0.44 (+6.47%) | 84,130,670 |
| 28 Apr 2023 | CNY | 5.96 | 6.8 | 5.96 | 6.8 | 6.8 | +0.62 (+10.03%) | 67,472,340 |
| 27 Apr 2023 | CNY | 6.4 | 6.84 | 6.1 | 6.18 | 6.18 | -0.23 (-3.59%) | 64,205,950 |
| 26 Apr 2023 | CNY | 6.08 | 6.54 | 6.07 | 6.41 | 6.41 | +0.39 (+6.48%) | 65,785,200 |
| 25 Apr 2023 | CNY | 5.84 | 6.39 | 5.84 | 6.02 | 6.02 | +0.08 (+1.35%) | 40,789,400 |
| 24 Apr 2023 | CNY | 5.71 | 6.06 | 5.58 | 5.94 | 5.94 | +0.22 (+3.85%) | 32,937,300 |
| 21 Apr 2023 | CNY | 6.09 | 6.1 | 5.68 | 5.72 | 5.72 | -0.37 (-6.08%) | 23,864,500 |
| 20 Apr 2023 | CNY | 6.02 | 6.14 | 5.95 | 6.09 | 6.09 | +0.01 (+0.16%) | 15,280,600 |
| 19 Apr 2023 | CNY | 6.02 | 6.21 | 6.02 | 6.08 | 6.08 | +0.02 (+0.33%) | 18,235,600 |
