| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 3.59 | 3.65 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 38,162,356 |
| 1 Jun 2023 | CNY | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 33,008,310 |
| 31 May 2023 | CNY | 3.62 | 3.62 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 27,862,400 |
| 30 May 2023 | CNY | 3.6 | 3.63 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 45,553,010 |
| 29 May 2023 | CNY | 3.65 | 3.66 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 48,010,900 |
| 26 May 2023 | CNY | 3.69 | 3.7 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 41,717,655 |
| 25 May 2023 | CNY | 3.65 | 3.73 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 50,528,829 |
| 24 May 2023 | CNY | 3.65 | 3.79 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 75,338,053 |
| 23 May 2023 | CNY | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.08 (-2.14%) | 50,032,447 |
| 22 May 2023 | CNY | 3.65 | 3.76 | 3.63 | 3.74 | 3.74 | +0.08 (+2.19%) | 66,962,278 |
| 19 May 2023 | CNY | 3.65 | 3.69 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 34,704,356 |
| 18 May 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 44,059,373 |
| 17 May 2023 | CNY | 3.7 | 3.73 | 3.63 | 3.69 | 3.69 | -0.06 (-1.60%) | 67,382,505 |
| 16 May 2023 | CNY | 3.79 | 3.87 | 3.72 | 3.75 | 3.75 | -0.06 (-1.57%) | 79,885,630 |
| 15 May 2023 | CNY | 3.78 | 3.84 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 64,484,206 |
| 12 May 2023 | CNY | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -0.13 (-3.35%) | 74,255,697 |
| 11 May 2023 | CNY | 3.68 | 3.98 | 3.68 | 3.88 | 3.88 | +0.2 (+5.43%) | 157,611,110 |
| 10 May 2023 | CNY | 3.62 | 3.73 | 3.58 | 3.68 | 3.68 | +0.06 (+1.66%) | 61,358,078 |
| 9 May 2023 | CNY | 3.71 | 3.72 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 67,355,448 |
| 8 May 2023 | CNY | 3.68 | 3.74 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 62,310,976 |
| 5 May 2023 | CNY | 3.76 | 3.76 | 3.65 | 3.68 | 3.68 | -0.08 (-2.13%) | 68,262,300 |
| 4 May 2023 | CNY | 3.71 | 3.83 | 3.71 | 3.76 | 3.76 | -0.05 (-1.31%) | 71,571,535 |
| 28 Apr 2023 | CNY | 3.71 | 3.82 | 3.71 | 3.81 | 3.81 | +0.1 (+2.70%) | 66,083,800 |
| 27 Apr 2023 | CNY | 3.82 | 3.84 | 3.7 | 3.71 | 3.71 | -0.14 (-3.64%) | 86,955,141 |
| 26 Apr 2023 | CNY | 3.73 | 3.9 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 112,962,873 |
| 25 Apr 2023 | CNY | 3.88 | 3.89 | 3.67 | 3.75 | 3.75 | -0.14 (-3.60%) | 98,477,326 |
| 24 Apr 2023 | CNY | 3.95 | 3.98 | 3.85 | 3.89 | 3.89 | -0.1 (-2.51%) | 89,794,051 |
| 21 Apr 2023 | CNY | 4.11 | 4.16 | 3.97 | 3.99 | 3.99 | -0.11 (-2.68%) | 97,993,083 |
| 20 Apr 2023 | CNY | 4.16 | 4.16 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 102,657,922 |
| 19 Apr 2023 | CNY | 4.13 | 4.23 | 4.09 | 4.16 | 4.16 | 0.0 (0.0%) | 117,850,201 |
