| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 9.39 | 9.22 | 9.35 | 9.29 | 9.29 | -0.04 (-0.43%) | 1,281,100 |
| 29 May 2023 | CNY | 9.4 | 9.28 | 9.31 | 9.33 | 9.33 | -0.01 (-0.11%) | 1,658,600 |
| 26 May 2023 | CNY | 9.35 | 9.11 | 9.23 | 9.34 | 9.34 | +0.09 (+0.97%) | 1,413,700 |
| 25 May 2023 | CNY | 9.39 | 9.14 | 9.35 | 9.25 | 9.25 | -0.1 (-1.07%) | 1,590,200 |
| 24 May 2023 | CNY | 9.44 | 9.28 | 9.41 | 9.35 | 9.35 | -0.07 (-0.74%) | 1,467,190 |
| 23 May 2023 | CNY | 9.49 | 9.39 | 9.39 | 9.42 | 9.42 | +0.03 (+0.32%) | 1,789,580 |
| 22 May 2023 | CNY | 9.47 | 9.3 | 9.3 | 9.39 | 9.39 | +0.01 (+0.11%) | 1,248,800 |
| 19 May 2023 | CNY | 9.42 | 9.26 | 9.35 | 9.38 | 9.38 | 0.0 (0.0%) | 1,130,800 |
| 18 May 2023 | CNY | 9.49 | 9.32 | 9.48 | 9.38 | 9.38 | -0.07 (-0.74%) | 1,097,300 |
| 17 May 2023 | CNY | 9.46 | 9.26 | 9.32 | 9.45 | 9.45 | +0.07 (+0.75%) | 1,686,600 |
| 16 May 2023 | CNY | 9.4 | 9.34 | 9.39 | 9.38 | 9.38 | -0.03 (-0.32%) | 915,700 |
| 15 May 2023 | CNY | 9.42 | 9.22 | 9.36 | 9.41 | 9.41 | +0.05 (+0.53%) | 1,531,300 |
| 12 May 2023 | CNY | 9.48 | 9.3 | 9.31 | 9.36 | 9.36 | +0.02 (+0.21%) | 1,344,600 |
| 11 May 2023 | CNY | 9.39 | 9.27 | 9.35 | 9.34 | 9.34 | 0.0 (0.0%) | 1,190,400 |
| 10 May 2023 | CNY | 9.37 | 9.21 | 9.23 | 9.34 | 9.34 | +0.09 (+0.97%) | 1,068,000 |
| 9 May 2023 | CNY | 9.36 | 9.22 | 9.34 | 9.25 | 9.25 | -0.09 (-0.96%) | 1,658,700 |
| 8 May 2023 | CNY | 9.49 | 9.26 | 9.37 | 9.34 | 9.34 | -0.09 (-0.95%) | 1,760,220 |
| 5 May 2023 | CNY | 9.45 | 9.28 | 9.37 | 9.43 | 9.43 | +0.02 (+0.21%) | 2,020,800 |
| 4 May 2023 | CNY | 9.44 | 9.21 | 9.27 | 9.41 | 9.41 | +0.12 (+1.29%) | 2,081,210 |
| 28 Apr 2023 | CNY | 9.32 | 9.05 | 9.1 | 9.29 | 9.29 | +0.13 (+1.42%) | 2,160,740 |
| 27 Apr 2023 | CNY | 9.2 | 8.83 | 8.88 | 9.16 | 9.16 | +0.27 (+3.04%) | 2,589,240 |
| 26 Apr 2023 | CNY | 8.92 | 8.65 | 8.7 | 8.89 | 8.89 | +0.16 (+1.83%) | 1,395,310 |
| 25 Apr 2023 | CNY | 9.02 | 8.6 | 9.02 | 8.73 | 8.73 | -0.29 (-3.22%) | 2,136,630 |
| 24 Apr 2023 | CNY | 9.08 | 8.8 | 8.89 | 9.02 | 9.02 | +0.14 (+1.58%) | 2,254,450 |
| 21 Apr 2023 | CNY | 9.07 | 8.82 | 9.01 | 8.88 | 8.88 | -0.16 (-1.77%) | 1,673,420 |
| 20 Apr 2023 | CNY | 9.15 | 8.98 | 9.14 | 9.04 | 9.04 | -0.12 (-1.31%) | 1,730,900 |
| 19 Apr 2023 | CNY | 9.35 | 9.15 | 9.35 | 9.16 | 9.16 | -0.18 (-1.93%) | 2,485,540 |
| 18 Apr 2023 | CNY | 9.51 | 9.32 | 9.51 | 9.34 | 9.34 | -0.15 (-1.58%) | 2,191,260 |
| 17 Apr 2023 | CNY | 9.55 | 9.44 | 9.54 | 9.49 | 9.49 | -0.05 (-0.52%) | 1,840,300 |
| 14 Apr 2023 | CNY | 9.62 | 9.44 | 9.53 | 9.54 | 9.54 | +0.03 (+0.32%) | 1,858,600 |
