| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 6.88 | 6.73 | 6.85 | 6.73 | 6.73 | -0.12 (-1.75%) | 32,401,600 |
| 1 Jun 2023 | CNY | 6.9 | 6.78 | 6.84 | 6.85 | 6.85 | -0.02 (-0.29%) | 32,880,310 |
| 31 May 2023 | CNY | 6.89 | 6.74 | 6.77 | 6.87 | 6.87 | +0.07 (+1.03%) | 36,736,800 |
| 30 May 2023 | CNY | 6.82 | 6.52 | 6.7 | 6.8 | 6.8 | +0.09 (+1.34%) | 30,550,250 |
| 29 May 2023 | CNY | 6.78 | 6.67 | 6.71 | 6.71 | 6.71 | +0.04 (+0.60%) | 17,785,920 |
| 26 May 2023 | CNY | 6.68 | 6.6 | 6.67 | 6.67 | 6.67 | +0.01 (+0.15%) | 13,346,920 |
| 25 May 2023 | CNY | 6.73 | 6.54 | 6.6 | 6.66 | 6.66 | +0.07 (+1.06%) | 22,976,700 |
| 24 May 2023 | CNY | 6.72 | 6.45 | 6.62 | 6.59 | 6.59 | -0.06 (-0.90%) | 27,363,780 |
| 23 May 2023 | CNY | 6.74 | 6.58 | 6.7 | 6.65 | 6.65 | -0.03 (-0.45%) | 21,709,000 |
| 22 May 2023 | CNY | 6.86 | 6.65 | 6.86 | 6.68 | 6.68 | -0.16 (-2.34%) | 36,617,100 |
| 19 May 2023 | CNY | 6.9 | 6.68 | 6.72 | 6.84 | 6.84 | +0.09 (+1.33%) | 40,554,570 |
| 18 May 2023 | CNY | 6.84 | 6.63 | 6.67 | 6.75 | 6.75 | +0.08 (+1.20%) | 28,893,600 |
| 17 May 2023 | CNY | 6.76 | 6.6 | 6.68 | 6.67 | 6.67 | -0.06 (-0.89%) | 25,093,490 |
| 16 May 2023 | CNY | 6.82 | 6.66 | 6.76 | 6.73 | 6.73 | -0.06 (-0.88%) | 27,960,060 |
| 15 May 2023 | CNY | 6.83 | 6.47 | 6.59 | 6.79 | 6.79 | +0.2 (+3.03%) | 33,118,750 |
| 12 May 2023 | CNY | 6.8 | 6.57 | 6.62 | 6.59 | 6.59 | -0.09 (-1.35%) | 28,296,140 |
| 11 May 2023 | CNY | 6.76 | 6.44 | 6.47 | 6.68 | 6.68 | +0.25 (+3.89%) | 41,239,930 |
| 10 May 2023 | CNY | 6.51 | 6.38 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 17,074,940 |
| 9 May 2023 | CNY | 6.59 | 6.42 | 6.52 | 6.43 | 6.43 | -0.1 (-1.53%) | 24,433,300 |
| 8 May 2023 | CNY | 6.55 | 6.44 | 6.48 | 6.53 | 6.53 | +0.04 (+0.62%) | 30,317,350 |
| 5 May 2023 | CNY | 6.58 | 6.24 | 6.36 | 6.49 | 6.49 | +0.15 (+2.37%) | 50,666,260 |
| 4 May 2023 | CNY | 6.39 | 6.27 | 6.33 | 6.34 | 6.34 | +0.01 (+0.16%) | 23,163,560 |
| 28 Apr 2023 | CNY | 6.34 | 6.17 | 6.18 | 6.33 | 6.33 | +0.12 (+1.93%) | 24,334,780 |
| 27 Apr 2023 | CNY | 6.32 | 6.18 | 6.3 | 6.21 | 6.21 | -0.1 (-1.58%) | 22,189,040 |
| 26 Apr 2023 | CNY | 6.42 | 6.17 | 6.23 | 6.31 | 6.31 | -0.07 (-1.10%) | 31,510,000 |
| 25 Apr 2023 | CNY | 6.5 | 6.27 | 6.5 | 6.38 | 6.38 | -0.11 (-1.69%) | 28,886,460 |
| 24 Apr 2023 | CNY | 6.61 | 6.4 | 6.5 | 6.49 | 6.49 | -0.03 (-0.46%) | 31,017,930 |
| 21 Apr 2023 | CNY | 6.92 | 6.5 | 6.9 | 6.52 | 6.52 | -0.41 (-5.92%) | 53,675,580 |
| 20 Apr 2023 | CNY | 7.05 | 6.91 | 6.94 | 6.93 | 6.93 | -0.03 (-0.43%) | 26,943,690 |
| 19 Apr 2023 | CNY | 7.1 | 6.81 | 6.82 | 6.96 | 6.96 | +0.15 (+2.20%) | 49,278,390 |
