| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 8.61 | 8.76 | 8.61 | 8.74 | 8.74 | +0.09 (+1.04%) | 1,787,574 |
| 1 Jun 2023 | CNY | 8.61 | 8.7 | 8.52 | 8.65 | 8.65 | +0.08 (+0.93%) | 2,627,400 |
| 31 May 2023 | CNY | 8.66 | 8.88 | 8.55 | 8.57 | 8.57 | +0.02 (+0.23%) | 5,031,640 |
| 30 May 2023 | CNY | 8.7 | 8.7 | 8.52 | 8.55 | 8.55 | -0.16 (-1.84%) | 2,689,600 |
| 29 May 2023 | CNY | 8.66 | 8.77 | 8.63 | 8.71 | 8.71 | +0.05 (+0.58%) | 3,027,880 |
| 26 May 2023 | CNY | 8.76 | 8.8 | 8.52 | 8.66 | 8.66 | -0.07 (-0.80%) | 2,928,760 |
| 25 May 2023 | CNY | 8.7 | 8.8 | 8.6 | 8.73 | 8.73 | +0.03 (+0.34%) | 2,667,360 |
| 24 May 2023 | CNY | 8.76 | 8.85 | 8.66 | 8.7 | 8.7 | -0.08 (-0.91%) | 3,079,060 |
| 23 May 2023 | CNY | 8.78 | 8.93 | 8.71 | 8.78 | 8.78 | -0.02 (-0.23%) | 3,188,920 |
| 22 May 2023 | CNY | 8.78 | 8.9 | 8.69 | 8.8 | 8.8 | +0.09 (+1.03%) | 4,169,207 |
| 19 May 2023 | CNY | 8.78 | 8.88 | 8.64 | 8.71 | 8.71 | -0.05 (-0.57%) | 3,247,100 |
| 18 May 2023 | CNY | 8.8 | 8.84 | 8.69 | 8.76 | 8.76 | 0.0 (0.0%) | 2,947,560 |
| 17 May 2023 | CNY | 8.64 | 8.87 | 8.62 | 8.76 | 8.76 | +0.08 (+0.92%) | 3,827,080 |
| 16 May 2023 | CNY | 8.79 | 8.88 | 8.66 | 8.68 | 8.68 | -0.12 (-1.36%) | 3,599,580 |
| 15 May 2023 | CNY | 8.88 | 8.9 | 8.61 | 8.8 | 8.8 | -0.08 (-0.90%) | 7,854,981 |
| 12 May 2023 | CNY | 8.9 | 9.09 | 8.83 | 8.88 | 8.88 | +0.02 (+0.23%) | 6,394,821 |
| 11 May 2023 | CNY | 8.67 | 8.94 | 8.59 | 8.86 | 8.86 | +0.18 (+2.07%) | 6,387,510 |
| 10 May 2023 | CNY | 8.58 | 8.77 | 8.56 | 8.68 | 8.68 | +0.09 (+1.05%) | 5,382,857 |
| 9 May 2023 | CNY | 8.55 | 8.82 | 8.52 | 8.59 | 8.59 | -0.01 (-0.12%) | 6,622,760 |
| 8 May 2023 | CNY | 8.53 | 8.72 | 8.37 | 8.6 | 8.6 | -0.05 (-0.58%) | 9,081,800 |
| 5 May 2023 | CNY | 8.31 | 8.68 | 8.24 | 8.65 | 8.65 | +0.41 (+4.98%) | 14,895,118 |
| 4 May 2023 | CNY | 7.94 | 8.41 | 7.89 | 8.24 | 8.24 | +0.28 (+3.52%) | 15,324,539 |
| 28 Apr 2023 | CNY | 7.6 | 7.96 | 7.59 | 7.96 | 7.96 | +0.72 (+9.94%) | 10,966,506 |
| 27 Apr 2023 | CNY | 7.07 | 7.27 | 7.02 | 7.24 | 7.24 | +0.18 (+2.55%) | 2,098,520 |
| 26 Apr 2023 | CNY | 6.98 | 7.09 | 6.95 | 7.06 | 7.06 | +0.1 (+1.44%) | 1,024,467 |
| 25 Apr 2023 | CNY | 7.1 | 7.1 | 6.88 | 6.96 | 6.96 | -0.12 (-1.69%) | 1,681,767 |
| 24 Apr 2023 | CNY | 7.08 | 7.13 | 6.95 | 7.08 | 7.08 | +0.03 (+0.43%) | 1,518,747 |
| 21 Apr 2023 | CNY | 7.15 | 7.2 | 7.01 | 7.05 | 7.05 | -0.1 (-1.40%) | 1,722,567 |
| 20 Apr 2023 | CNY | 7.18 | 7.21 | 7.05 | 7.15 | 7.15 | -0.04 (-0.56%) | 2,291,967 |
| 19 Apr 2023 | CNY | 7.27 | 7.29 | 7.17 | 7.19 | 7.19 | -0.06 (-0.83%) | 1,494,100 |
