| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | CNY | 9.51 | 9.33 | 9.46 | 9.4 | 9.4 | -0.03 (-0.32%) | 2,609,580 |
| 6 Jun 2023 | CNY | 9.77 | 9.42 | 9.77 | 9.43 | 9.43 | -0.34 (-3.48%) | 5,229,400 |
| 5 Jun 2023 | CNY | 9.88 | 9.72 | 9.8 | 9.77 | 9.77 | -0.02 (-0.20%) | 2,879,100 |
| 2 Jun 2023 | CNY | 9.83 | 9.71 | 9.77 | 9.79 | 9.79 | 0.0 (0.0%) | 3,050,250 |
| 1 Jun 2023 | CNY | 9.86 | 9.65 | 9.79 | 9.79 | 9.79 | -0.03 (-0.31%) | 2,901,370 |
| 31 May 2023 | CNY | 9.97 | 9.78 | 9.83 | 9.82 | 9.82 | -0.02 (-0.20%) | 3,320,870 |
| 30 May 2023 | CNY | 10 | 9.71 | 9.97 | 9.84 | 9.84 | -0.07 (-0.71%) | 3,919,000 |
| 29 May 2023 | CNY | 10.1 | 9.85 | 9.87 | 9.91 | 9.91 | +0.01 (+0.10%) | 5,252,170 |
| 26 May 2023 | CNY | 9.99 | 9.63 | 9.73 | 9.9 | 9.9 | +0.1 (+1.02%) | 4,762,470 |
| 25 May 2023 | CNY | 9.97 | 9.7 | 9.96 | 9.8 | 9.8 | -0.19 (-1.90%) | 5,581,900 |
| 24 May 2023 | CNY | 10.06 | 9.8 | 10.04 | 9.99 | 9.99 | -0.1 (-0.99%) | 7,441,420 |
| 23 May 2023 | CNY | 10.45 | 9.63 | 9.77 | 10.09 | 10.09 | +0.39 (+4.02%) | 13,318,920 |
| 22 May 2023 | CNY | 9.84 | 9.63 | 9.68 | 9.7 | 9.7 | 0.0 (0.0%) | 3,240,030 |
| 19 May 2023 | CNY | 9.78 | 9.56 | 9.72 | 9.7 | 9.7 | +0.03 (+0.31%) | 3,135,440 |
| 18 May 2023 | CNY | 9.86 | 9.65 | 9.81 | 9.67 | 9.67 | -0.16 (-1.63%) | 3,561,590 |
| 17 May 2023 | CNY | 9.88 | 9.68 | 9.76 | 9.83 | 9.83 | -0.11 (-1.11%) | 5,648,100 |
| 16 May 2023 | CNY | 10.16 | 9.5 | 9.59 | 9.94 | 9.94 | +0.33 (+3.43%) | 8,986,100 |
| 15 May 2023 | CNY | 9.77 | 9.42 | 9.76 | 9.61 | 9.61 | -0.09 (-0.93%) | 3,592,740 |
| 12 May 2023 | CNY | 9.8 | 9.58 | 9.59 | 9.7 | 9.7 | +0.07 (+0.73%) | 3,967,960 |
| 11 May 2023 | CNY | 9.66 | 9.48 | 9.48 | 9.63 | 9.63 | +0.12 (+1.26%) | 3,234,330 |
| 10 May 2023 | CNY | 9.59 | 9.4 | 9.56 | 9.51 | 9.51 | -0.08 (-0.83%) | 3,486,100 |
| 9 May 2023 | CNY | 9.81 | 9.56 | 9.81 | 9.59 | 9.59 | -0.22 (-2.24%) | 5,524,130 |
| 8 May 2023 | CNY | 10.15 | 9.73 | 9.9 | 9.81 | 9.81 | -0.11 (-1.11%) | 5,954,060 |
| 5 May 2023 | CNY | 10.3 | 9.85 | 10.25 | 9.92 | 9.92 | -0.32 (-3.13%) | 6,169,330 |
| 4 May 2023 | CNY | 10.39 | 9.95 | 9.96 | 10.24 | 10.24 | +0.23 (+2.30%) | 7,749,890 |
| 28 Apr 2023 | CNY | 10.04 | 9.63 | 9.86 | 10.01 | 10.01 | +0.13 (+1.32%) | 6,867,680 |
| 27 Apr 2023 | CNY | 10.05 | 9.75 | 9.8 | 9.88 | 9.88 | +0.08 (+0.82%) | 5,635,000 |
| 26 Apr 2023 | CNY | 9.89 | 9.63 | 9.65 | 9.8 | 9.8 | +0.13 (+1.34%) | 4,530,930 |
| 25 Apr 2023 | CNY | 10.14 | 9.66 | 10.1 | 9.67 | 9.67 | -0.51 (-5.01%) | 6,461,390 |
| 24 Apr 2023 | CNY | 10.3 | 9.67 | 9.67 | 10.18 | 10.18 | +0.55 (+5.71%) | 12,233,240 |
