| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 8.41 | 8.86 | 8.41 | 8.74 | 8.74 | +0.3 (+3.55%) | 10,539,161 |
| 1 Jun 2023 | CNY | 8.21 | 8.46 | 8.2 | 8.44 | 8.44 | +0.23 (+2.80%) | 7,533,382 |
| 31 May 2023 | CNY | 8.28 | 8.35 | 8.2 | 8.21 | 8.21 | -0.07 (-0.85%) | 4,859,637 |
| 30 May 2023 | CNY | 8.38 | 8.38 | 8.26 | 8.28 | 8.28 | -0.07 (-0.84%) | 4,623,227 |
| 29 May 2023 | CNY | 8.41 | 8.49 | 8.31 | 8.35 | 8.35 | -0.03 (-0.36%) | 4,395,116 |
| 26 May 2023 | CNY | 8.39 | 8.43 | 8.32 | 8.38 | 8.38 | +0.02 (+0.24%) | 3,132,612 |
| 25 May 2023 | CNY | 8.45 | 8.52 | 8.28 | 8.36 | 8.36 | -0.15 (-1.76%) | 6,954,888 |
| 24 May 2023 | CNY | 8.59 | 8.6 | 8.49 | 8.51 | 8.51 | -0.09 (-1.05%) | 4,453,880 |
| 23 May 2023 | CNY | 8.72 | 8.77 | 8.6 | 8.6 | 8.6 | -0.12 (-1.38%) | 2,983,935 |
| 22 May 2023 | CNY | 8.57 | 8.74 | 8.55 | 8.72 | 8.72 | +0.11 (+1.28%) | 4,727,359 |
| 19 May 2023 | CNY | 8.54 | 8.63 | 8.48 | 8.61 | 8.61 | +0.05 (+0.58%) | 3,472,616 |
| 18 May 2023 | CNY | 8.66 | 8.67 | 8.53 | 8.56 | 8.56 | -0.09 (-1.04%) | 4,457,868 |
| 17 May 2023 | CNY | 8.7 | 8.7 | 8.62 | 8.65 | 8.65 | -0.08 (-0.92%) | 3,787,012 |
| 16 May 2023 | CNY | 8.67 | 8.79 | 8.63 | 8.73 | 8.73 | +0.04 (+0.46%) | 6,121,533 |
| 15 May 2023 | CNY | 8.6 | 8.69 | 8.51 | 8.69 | 8.69 | +0.08 (+0.93%) | 4,971,031 |
| 12 May 2023 | CNY | 8.73 | 8.78 | 8.6 | 8.61 | 8.61 | -0.08 (-0.92%) | 5,239,265 |
| 11 May 2023 | CNY | 8.67 | 8.75 | 8.64 | 8.69 | 8.69 | 0.0 (0.0%) | 5,388,536 |
| 10 May 2023 | CNY | 8.73 | 8.78 | 8.64 | 8.69 | 8.69 | -0.02 (-0.23%) | 7,227,103 |
| 9 May 2023 | CNY | 8.81 | 8.85 | 8.69 | 8.71 | 8.71 | -0.1 (-1.14%) | 7,851,183 |
| 8 May 2023 | CNY | 8.87 | 8.89 | 8.77 | 8.81 | 8.81 | -0.02 (-0.23%) | 7,132,195 |
| 5 May 2023 | CNY | 9.1 | 9.1 | 8.79 | 8.83 | 8.83 | -0.27 (-2.97%) | 10,656,873 |
| 4 May 2023 | CNY | 8.98 | 9.13 | 8.96 | 9.1 | 9.1 | +0.12 (+1.34%) | 13,827,754 |
| 28 Apr 2023 | CNY | 8.87 | 9 | 8.86 | 8.98 | 8.98 | +0.05 (+0.56%) | 8,910,988 |
| 27 Apr 2023 | CNY | 8.86 | 8.96 | 8.84 | 8.93 | 8.93 | +0.03 (+0.34%) | 11,312,391 |
| 26 Apr 2023 | CNY | 8.66 | 8.98 | 8.59 | 8.9 | 8.9 | +0.26 (+3.01%) | 21,107,242 |
| 25 Apr 2023 | CNY | 8.5 | 8.67 | 8.45 | 8.64 | 8.64 | +0.25 (+2.98%) | 16,107,336 |
| 24 Apr 2023 | CNY | 8.4 | 8.42 | 8.15 | 8.39 | 8.39 | +0.02 (+0.24%) | 8,813,521 |
| 21 Apr 2023 | CNY | 8.48 | 8.56 | 8.36 | 8.37 | 8.37 | -0.04 (-0.48%) | 7,135,600 |
| 20 Apr 2023 | CNY | 8.58 | 8.58 | 8.41 | 8.41 | 8.41 | -0.16 (-1.87%) | 7,424,000 |
| 19 Apr 2023 | CNY | 8.65 | 8.7 | 8.53 | 8.57 | 8.57 | -0.08 (-0.92%) | 6,778,695 |
