| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | -0.01 (-0.31%) | 3,047,200 |
| 8 Jun 2023 | CNY | 3.27 | 3.41 | 3.16 | 3.24 | 3.24 | -0.04 (-1.22%) | 8,135,532 |
| 7 Jun 2023 | CNY | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | +0.16 (+5.13%) | 4,051,982 |
| 6 Jun 2023 | CNY | 3.13 | 3.16 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 2,560,900 |
| 5 Jun 2023 | CNY | 3.09 | 3.15 | 3.04 | 3.12 | 3.12 | +0.03 (+0.97%) | 3,961,550 |
| 2 Jun 2023 | CNY | 2.84 | 3.09 | 2.84 | 3.09 | 3.09 | +0.15 (+5.10%) | 6,525,200 |
| 1 Jun 2023 | CNY | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 5,480,600 |
| 31 May 2023 | CNY | 3.16 | 3.2 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 2,800,800 |
| 30 May 2023 | CNY | 3.09 | 3.16 | 2.96 | 3.16 | 3.16 | +0.05 (+1.61%) | 4,441,200 |
| 29 May 2023 | CNY | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 5,199,400 |
| 26 May 2023 | CNY | 3.46 | 3.46 | 3.27 | 3.27 | 3.27 | -0.17 (-4.94%) | 4,708,700 |
| 25 May 2023 | CNY | 3.52 | 3.53 | 3.42 | 3.44 | 3.44 | -0.09 (-2.55%) | 2,502,000 |
| 24 May 2023 | CNY | 3.55 | 3.59 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 2,500,100 |
| 23 May 2023 | CNY | 3.47 | 3.58 | 3.47 | 3.54 | 3.54 | +0.01 (+0.28%) | 2,252,600 |
| 22 May 2023 | CNY | 3.5 | 3.57 | 3.34 | 3.53 | 3.53 | +0.01 (+0.28%) | 5,491,950 |
| 19 May 2023 | CNY | 3.7 | 3.71 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 4,618,650 |
| 18 May 2023 | CNY | 3.69 | 3.72 | 3.65 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,453,600 |
| 17 May 2023 | CNY | 3.73 | 3.79 | 3.65 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,799,300 |
| 16 May 2023 | CNY | 3.71 | 3.74 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 1,637,700 |
| 15 May 2023 | CNY | 3.65 | 3.75 | 3.59 | 3.71 | 3.71 | +0.05 (+1.37%) | 2,663,600 |
| 12 May 2023 | CNY | 3.7 | 3.7 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,473,200 |
| 11 May 2023 | CNY | 3.77 | 3.77 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 1,867,500 |
| 10 May 2023 | CNY | 3.6 | 3.64 | 3.5 | 3.6 | 3.6 | -0.02 (-0.55%) | 3,031,650 |
| 9 May 2023 | CNY | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | -0.16 (-4.23%) | 3,566,900 |
| 8 May 2023 | CNY | 3.79 | 3.82 | 3.68 | 3.78 | 3.78 | -0.01 (-0.26%) | 3,878,500 |
| 5 May 2023 | CNY | 3.89 | 3.91 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 12,601,632 |
| 4 May 2023 | CNY | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | +0.18 (+5.08%) | 3,344,850 |
| 28 Apr 2023 | CNY | 3.36 | 3.54 | 3.33 | 3.54 | 3.54 | +0.17 (+5.04%) | 6,866,750 |
| 27 Apr 2023 | CNY | 3.39 | 3.51 | 3.36 | 3.37 | 3.37 | -0.07 (-2.03%) | 6,913,882 |
| 26 Apr 2023 | CNY | 3.44 | 3.49 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 11,122,950 |
