| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 7.98 | 8 | 7.71 | 7.79 | 7.79 | -0.1 (-1.27%) | 12,774,190 |
| 30 May 2023 | CNY | 7.74 | 8.09 | 7.69 | 7.89 | 7.89 | +0.15 (+1.94%) | 16,716,100 |
| 29 May 2023 | CNY | 7.95 | 8.03 | 7.66 | 7.74 | 7.74 | -0.21 (-2.64%) | 11,566,460 |
| 26 May 2023 | CNY | 7.76 | 8.05 | 7.58 | 7.95 | 7.95 | +0.19 (+2.45%) | 15,861,890 |
| 25 May 2023 | CNY | 7.79 | 7.85 | 7.69 | 7.76 | 7.76 | -0.01 (-0.13%) | 8,374,000 |
| 24 May 2023 | CNY | 7.77 | 7.91 | 7.74 | 7.77 | 7.77 | -0.05 (-0.64%) | 5,282,270 |
| 23 May 2023 | CNY | 7.83 | 7.94 | 7.78 | 7.82 | 7.82 | -0.03 (-0.38%) | 6,166,870 |
| 22 May 2023 | CNY | 7.73 | 7.89 | 7.66 | 7.85 | 7.85 | +0.12 (+1.55%) | 9,087,000 |
| 19 May 2023 | CNY | 7.76 | 7.81 | 7.67 | 7.73 | 7.73 | -0.07 (-0.90%) | 5,033,900 |
| 18 May 2023 | CNY | 7.87 | 8.02 | 7.76 | 7.8 | 7.8 | -0.04 (-0.51%) | 9,152,650 |
| 17 May 2023 | CNY | 7.65 | 7.85 | 7.63 | 7.84 | 7.84 | +0.14 (+1.82%) | 7,853,280 |
| 16 May 2023 | CNY | 7.79 | 7.79 | 7.68 | 7.7 | 7.7 | -0.08 (-1.03%) | 5,925,050 |
| 15 May 2023 | CNY | 7.72 | 7.79 | 7.63 | 7.78 | 7.78 | +0.06 (+0.78%) | 7,332,640 |
| 12 May 2023 | CNY | 7.8 | 7.9 | 7.64 | 7.72 | 7.72 | -0.13 (-1.66%) | 9,869,720 |
| 11 May 2023 | CNY | 7.75 | 7.89 | 7.64 | 7.85 | 7.85 | -0.05 (-0.63%) | 16,946,110 |
| 10 May 2023 | CNY | 7.53 | 8.12 | 7.43 | 7.9 | 7.9 | +0.36 (+4.77%) | 23,442,150 |
| 9 May 2023 | CNY | 7.74 | 7.74 | 7.51 | 7.54 | 7.54 | -0.19 (-2.46%) | 7,796,410 |
| 8 May 2023 | CNY | 7.72 | 7.81 | 7.68 | 7.73 | 7.73 | 0.0 (0.0%) | 5,156,990 |
| 5 May 2023 | CNY | 7.87 | 7.89 | 7.66 | 7.73 | 7.73 | -0.11 (-1.40%) | 6,842,050 |
| 4 May 2023 | CNY | 7.77 | 7.9 | 7.73 | 7.84 | 7.84 | +0.06 (+0.77%) | 8,545,650 |
| 28 Apr 2023 | CNY | 7.51 | 7.81 | 7.51 | 7.78 | 7.78 | +0.36 (+4.85%) | 14,293,050 |
| 27 Apr 2023 | CNY | 7.4 | 7.54 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 6,100,200 |
| 26 Apr 2023 | CNY | 7.17 | 7.47 | 7.16 | 7.43 | 7.43 | +0.2 (+2.77%) | 9,493,240 |
| 25 Apr 2023 | CNY | 7.48 | 7.48 | 7.14 | 7.23 | 7.23 | -0.21 (-2.82%) | 8,552,880 |
| 24 Apr 2023 | CNY | 7.33 | 7.55 | 7.25 | 7.44 | 7.44 | +0.1 (+1.36%) | 10,998,850 |
| 21 Apr 2023 | CNY | 7.56 | 7.62 | 7.34 | 7.34 | 7.34 | -0.22 (-2.91%) | 6,989,200 |
| 20 Apr 2023 | CNY | 7.67 | 7.68 | 7.51 | 7.56 | 7.56 | -0.11 (-1.43%) | 7,753,670 |
| 19 Apr 2023 | CNY | 7.84 | 7.85 | 7.66 | 7.67 | 7.67 | -0.18 (-2.29%) | 9,316,800 |
| 18 Apr 2023 | CNY | 7.91 | 7.97 | 7.82 | 7.85 | 7.85 | -0.11 (-1.38%) | 5,775,680 |
| 17 Apr 2023 | CNY | 7.84 | 8.09 | 7.81 | 7.96 | 7.96 | +0.09 (+1.14%) | 8,791,470 |
