| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2023 | CNY | 6.13 | 6.17 | 6.05 | 6.06 | 6.06 | -0.07 (-1.14%) | 2,981,319 |
| 20 Jun 2023 | CNY | 6.23 | 6.24 | 6.1 | 6.13 | 6.13 | -0.1 (-1.61%) | 4,537,000 |
| 19 Jun 2023 | CNY | 6.31 | 6.32 | 6.2 | 6.23 | 6.23 | -0.1 (-1.58%) | 4,965,359 |
| 16 Jun 2023 | CNY | 6.33 | 6.39 | 6.28 | 6.33 | 6.33 | 0.0 (0.0%) | 4,616,750 |
| 15 Jun 2023 | CNY | 6.41 | 6.41 | 6.25 | 6.33 | 6.33 | -0.1 (-1.56%) | 8,098,000 |
| 14 Jun 2023 | CNY | 6.37 | 6.51 | 6.29 | 6.43 | 6.43 | +0.05 (+0.78%) | 8,677,400 |
| 13 Jun 2023 | CNY | 6.35 | 6.48 | 6.33 | 6.38 | 6.38 | -0.04 (-0.62%) | 5,601,554 |
| 12 Jun 2023 | CNY | 6.28 | 6.48 | 6.17 | 6.42 | 6.42 | +0.07 (+1.10%) | 9,237,350 |
| 9 Jun 2023 | CNY | 6.36 | 6.51 | 6.33 | 6.35 | 6.35 | -0.04 (-0.63%) | 7,664,050 |
| 8 Jun 2023 | CNY | 6.3 | 6.45 | 6.26 | 6.39 | 6.39 | +0.04 (+0.63%) | 6,312,700 |
| 7 Jun 2023 | CNY | 6.26 | 6.35 | 6.2 | 6.35 | 6.35 | +0.1 (+1.60%) | 4,878,600 |
| 6 Jun 2023 | CNY | 6.43 | 6.43 | 6.23 | 6.25 | 6.25 | -0.18 (-2.80%) | 5,983,600 |
| 5 Jun 2023 | CNY | 6.4 | 6.44 | 6.35 | 6.43 | 6.43 | +0.06 (+0.94%) | 7,253,937 |
| 2 Jun 2023 | CNY | 6.31 | 6.39 | 6.31 | 6.37 | 6.37 | -0.01 (-0.16%) | 7,829,504 |
| 1 Jun 2023 | CNY | 6.19 | 6.5 | 6.18 | 6.38 | 6.38 | +0.19 (+3.07%) | 12,990,577 |
| 31 May 2023 | CNY | 6.29 | 6.3 | 6.19 | 6.19 | 6.19 | -0.14 (-2.21%) | 6,465,147 |
| 30 May 2023 | CNY | 6.23 | 6.33 | 6.17 | 6.33 | 6.33 | +0.04 (+0.64%) | 6,310,897 |
| 29 May 2023 | CNY | 6.4 | 6.42 | 6.27 | 6.29 | 6.29 | -0.1 (-1.56%) | 8,161,500 |
| 26 May 2023 | CNY | 6.48 | 6.49 | 6.3 | 6.39 | 6.39 | -0.12 (-1.84%) | 12,499,462 |
| 25 May 2023 | CNY | 6.69 | 6.75 | 6.37 | 6.51 | 6.51 | -0.17 (-2.54%) | 20,103,617 |
| 24 May 2023 | CNY | 6.77 | 6.82 | 6.6 | 6.68 | 6.68 | -0.28 (-4.02%) | 24,215,809 |
| 23 May 2023 | CNY | 7.14 | 7.26 | 6.92 | 6.96 | 6.96 | -0.45 (-6.07%) | 36,645,978 |
| 22 May 2023 | CNY | 6.98 | 7.76 | 6.98 | 7.41 | 7.41 | +0.94 (+14.53%) | 49,548,782 |
| 19 May 2023 | CNY | 6.62 | 6.68 | 6.43 | 6.47 | 6.47 | -0.31 (-4.57%) | 11,886,350 |
| 18 May 2023 | CNY | 6.3 | 6.95 | 6.3 | 6.78 | 6.78 | +0.47 (+7.45%) | 18,686,260 |
| 17 May 2023 | CNY | 6.11 | 6.45 | 6.1 | 6.31 | 6.31 | +0.16 (+2.60%) | 5,097,050 |
| 16 May 2023 | CNY | 6.31 | 6.32 | 6.12 | 6.15 | 6.15 | -0.17 (-2.69%) | 4,039,950 |
| 15 May 2023 | CNY | 6.2 | 6.34 | 6.07 | 6.32 | 6.32 | -0.08 (-1.25%) | 10,323,856 |
| 12 May 2023 | CNY | 6.22 | 6.75 | 6.22 | 6.4 | 6.4 | +0.16 (+2.56%) | 10,826,922 |
| 11 May 2023 | CNY | 6.2 | 6.26 | 6.16 | 6.24 | 6.24 | +0.07 (+1.13%) | 1,816,450 |
