| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 4.6 | 4.5 | 4.55 | 4.51 | 4.51 | -0.04 (-0.88%) | 23,374,930 |
| 1 Jun 2023 | CNY | 4.62 | 4.5 | 4.62 | 4.55 | 4.55 | -0.02 (-0.44%) | 19,290,400 |
| 31 May 2023 | CNY | 4.62 | 4.51 | 4.6 | 4.57 | 4.57 | -0.05 (-1.08%) | 15,733,990 |
| 30 May 2023 | CNY | 4.69 | 4.57 | 4.69 | 4.62 | 4.62 | -0.06 (-1.28%) | 15,186,220 |
| 29 May 2023 | CNY | 4.83 | 4.65 | 4.71 | 4.68 | 4.68 | -0.05 (-1.06%) | 24,040,150 |
| 26 May 2023 | CNY | 4.75 | 4.71 | 4.75 | 4.73 | 4.73 | -0.01 (-0.21%) | 5,046,100 |
| 25 May 2023 | CNY | 4.84 | 4.72 | 4.78 | 4.74 | 4.74 | -0.05 (-1.04%) | 10,750,710 |
| 24 May 2023 | CNY | 4.85 | 4.77 | 4.8 | 4.79 | 4.79 | -0.01 (-0.21%) | 9,452,880 |
| 23 May 2023 | CNY | 4.83 | 4.78 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 7,888,100 |
| 22 May 2023 | CNY | 4.81 | 4.72 | 4.75 | 4.8 | 4.8 | +0.07 (+1.48%) | 10,252,720 |
| 19 May 2023 | CNY | 4.84 | 4.67 | 4.84 | 4.73 | 4.73 | -0.06 (-1.25%) | 17,960,060 |
| 18 May 2023 | CNY | 4.84 | 4.76 | 4.83 | 4.79 | 4.79 | -0.02 (-0.42%) | 13,227,830 |
| 17 May 2023 | CNY | 4.87 | 4.79 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 10,379,660 |
| 16 May 2023 | CNY | 4.9 | 4.82 | 4.86 | 4.83 | 4.83 | -0.04 (-0.82%) | 9,620,380 |
| 15 May 2023 | CNY | 4.88 | 4.79 | 4.81 | 4.87 | 4.87 | +0.06 (+1.25%) | 16,668,040 |
| 12 May 2023 | CNY | 4.89 | 4.81 | 4.82 | 4.81 | 4.81 | -0.02 (-0.41%) | 10,021,750 |
| 11 May 2023 | CNY | 4.85 | 4.82 | 4.85 | 4.83 | 4.83 | -0.01 (-0.21%) | 6,780,800 |
| 10 May 2023 | CNY | 4.85 | 4.77 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 8,171,680 |
| 9 May 2023 | CNY | 4.89 | 4.8 | 4.81 | 4.81 | 4.81 | -0.02 (-0.41%) | 11,989,800 |
| 8 May 2023 | CNY | 4.88 | 4.78 | 4.78 | 4.83 | 4.83 | +0.01 (+0.21%) | 16,994,270 |
| 5 May 2023 | CNY | 4.84 | 4.77 | 4.81 | 4.82 | 4.82 | +0.02 (+0.42%) | 16,115,100 |
| 4 May 2023 | CNY | 4.83 | 4.76 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 16,600,930 |
| 28 Apr 2023 | CNY | 4.81 | 4.7 | 4.71 | 4.78 | 4.78 | +0.08 (+1.70%) | 15,935,190 |
| 27 Apr 2023 | CNY | 4.72 | 4.56 | 4.56 | 4.7 | 4.7 | +0.14 (+3.07%) | 17,805,090 |
| 26 Apr 2023 | CNY | 4.61 | 4.5 | 4.53 | 4.56 | 4.56 | +0.04 (+0.88%) | 15,760,740 |
| 25 Apr 2023 | CNY | 4.73 | 4.48 | 4.69 | 4.52 | 4.52 | -0.16 (-3.42%) | 25,909,100 |
| 24 Apr 2023 | CNY | 4.75 | 4.66 | 4.75 | 4.68 | 4.68 | -0.1 (-2.09%) | 15,629,780 |
| 21 Apr 2023 | CNY | 4.81 | 4.74 | 4.77 | 4.78 | 4.78 | +0.01 (+0.21%) | 11,620,440 |
| 20 Apr 2023 | CNY | 4.84 | 4.73 | 4.81 | 4.77 | 4.77 | -0.03 (-0.63%) | 12,868,280 |
| 19 Apr 2023 | CNY | 4.89 | 4.78 | 4.84 | 4.8 | 4.8 | -0.04 (-0.83%) | 16,402,940 |
