| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | CNY | 2.5 | 2.51 | 2.39 | 2.41 | 2.41 | -0.03 (-1.23%) | 13,018,150 |
| 5 Jun 2023 | CNY | 2.35 | 2.52 | 2.34 | 2.44 | 2.44 | +0.08 (+3.39%) | 16,071,950 |
| 2 Jun 2023 | CNY | 2.13 | 2.43 | 2.13 | 2.36 | 2.36 | +0.22 (+10.28%) | 19,610,810 |
| 1 Jun 2023 | CNY | 2.16 | 2.19 | 2.08 | 2.14 | 2.14 | -0.02 (-0.93%) | 10,032,325 |
| 31 May 2023 | CNY | 2.1 | 2.19 | 2.09 | 2.16 | 2.16 | +0.07 (+3.35%) | 11,611,237 |
| 30 May 2023 | CNY | 2.06 | 2.14 | 2.01 | 2.09 | 2.09 | +0.05 (+2.45%) | 12,369,750 |
| 29 May 2023 | CNY | 2.33 | 2.34 | 2.03 | 2.04 | 2.04 | -0.29 (-12.45%) | 26,117,050 |
| 26 May 2023 | CNY | 2.36 | 2.37 | 2.28 | 2.33 | 2.33 | -0.04 (-1.69%) | 10,419,900 |
| 25 May 2023 | CNY | 2.45 | 2.47 | 2.36 | 2.37 | 2.37 | -0.11 (-4.44%) | 11,122,700 |
| 24 May 2023 | CNY | 2.56 | 2.62 | 2.47 | 2.48 | 2.48 | -0.07 (-2.75%) | 13,209,400 |
| 23 May 2023 | CNY | 2.39 | 2.57 | 2.38 | 2.55 | 2.55 | +0.13 (+5.37%) | 16,764,905 |
| 22 May 2023 | CNY | 2.38 | 2.43 | 2.28 | 2.42 | 2.42 | +0.02 (+0.83%) | 15,326,600 |
| 19 May 2023 | CNY | 2.45 | 2.46 | 2.36 | 2.4 | 2.4 | -0.07 (-2.83%) | 10,064,500 |
| 18 May 2023 | CNY | 2.46 | 2.52 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 8,502,325 |
| 17 May 2023 | CNY | 2.41 | 2.5 | 2.38 | 2.48 | 2.48 | +0.05 (+2.06%) | 9,619,300 |
| 16 May 2023 | CNY | 2.55 | 2.56 | 2.42 | 2.43 | 2.43 | -0.15 (-5.81%) | 15,073,000 |
| 15 May 2023 | CNY | 2.53 | 2.61 | 2.5 | 2.58 | 2.58 | +0.01 (+0.39%) | 14,642,228 |
| 12 May 2023 | CNY | 2.65 | 2.77 | 2.48 | 2.57 | 2.57 | -0.08 (-3.02%) | 24,942,700 |
| 11 May 2023 | CNY | 2.52 | 2.76 | 2.5 | 2.65 | 2.65 | +0.14 (+5.58%) | 21,419,882 |
| 10 May 2023 | CNY | 2.44 | 2.56 | 2.44 | 2.51 | 2.51 | +0.07 (+2.87%) | 16,866,195 |
| 9 May 2023 | CNY | 2.75 | 2.76 | 2.41 | 2.44 | 2.44 | -0.3 (-10.95%) | 34,632,717 |
| 8 May 2023 | CNY | 3.11 | 3.17 | 2.67 | 2.74 | 2.74 | -0.43 (-13.56%) | 35,014,289 |
| 5 May 2023 | CNY | 3.19 | 3.31 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 19,282,955 |
| 4 May 2023 | CNY | 3.21 | 3.33 | 3.06 | 3.21 | 3.21 | -0.52 (-13.94%) | 30,427,420 |
| 28 Apr 2023 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
| 27 Apr 2023 | CNY | 3.76 | 3.92 | 3.67 | 3.73 | 3.73 | -0.07 (-1.84%) | 10,493,144 |
| 26 Apr 2023 | CNY | 3.85 | 4.04 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 6,531,450 |
| 25 Apr 2023 | CNY | 4.1 | 4.2 | 3.87 | 3.88 | 3.88 | -0.33 (-7.84%) | 7,118,305 |
| 24 Apr 2023 | CNY | 4.47 | 4.47 | 4.19 | 4.21 | 4.21 | -0.23 (-5.18%) | 4,992,250 |
| 21 Apr 2023 | CNY | 4.56 | 4.64 | 4.42 | 4.44 | 4.44 | -0.14 (-3.06%) | 4,848,300 |
