| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | CNY | 9.22 | 9 | 9.1 | 9.04 | 9.04 | -0.1 (-1.09%) | 12,831,600 |
| 5 Jun 2023 | CNY | 9.19 | 9.07 | 9.12 | 9.14 | 9.14 | +0.02 (+0.22%) | 6,645,710 |
| 2 Jun 2023 | CNY | 9.21 | 9.06 | 9.18 | 9.12 | 9.12 | -0.04 (-0.44%) | 7,948,200 |
| 1 Jun 2023 | CNY | 9.29 | 9.08 | 9.25 | 9.16 | 9.16 | -0.08 (-0.87%) | 10,713,150 |
| 31 May 2023 | CNY | 9.46 | 9.21 | 9.45 | 9.24 | 9.24 | -0.19 (-2.01%) | 9,537,130 |
| 30 May 2023 | CNY | 9.45 | 9.26 | 9.26 | 9.43 | 9.43 | +0.17 (+1.84%) | 14,983,990 |
| 29 May 2023 | CNY | 9.5 | 9.26 | 9.49 | 9.26 | 9.26 | -0.21 (-2.22%) | 11,394,740 |
| 26 May 2023 | CNY | 9.61 | 9.36 | 9.52 | 9.47 | 9.47 | -0.05 (-0.53%) | 9,808,350 |
| 25 May 2023 | CNY | 9.75 | 9.46 | 9.59 | 9.52 | 9.52 | -0.08 (-0.83%) | 11,259,400 |
| 24 May 2023 | CNY | 9.65 | 9.37 | 9.45 | 9.6 | 9.6 | +0.14 (+1.48%) | 17,069,330 |
| 23 May 2023 | CNY | 9.51 | 9.33 | 9.36 | 9.46 | 9.46 | +0.12 (+1.28%) | 9,833,450 |
| 22 May 2023 | CNY | 9.58 | 9.27 | 9.57 | 9.34 | 9.34 | -0.67 (-6.69%) | 15,992,110 |
| 19 May 2023 | CNY | 10.22 | 9.93 | 10.13 | 10.01 | 10.01 | -0.11 (-1.09%) | 19,959,780 |
| 18 May 2023 | CNY | 10.25 | 10.1 | 10.2 | 10.12 | 10.12 | -0.07 (-0.69%) | 11,887,110 |
| 17 May 2023 | CNY | 10.31 | 10.1 | 10.3 | 10.19 | 10.19 | -0.13 (-1.26%) | 14,674,190 |
| 16 May 2023 | CNY | 10.34 | 10.15 | 10.18 | 10.32 | 10.32 | +0.15 (+1.47%) | 16,348,700 |
| 15 May 2023 | CNY | 10.17 | 9.94 | 10 | 10.17 | 10.17 | +0.11 (+1.09%) | 11,440,110 |
| 12 May 2023 | CNY | 10.1 | 9.96 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 11,770,550 |
| 11 May 2023 | CNY | 10.16 | 9.98 | 10.09 | 10.06 | 10.06 | +0.03 (+0.30%) | 11,028,080 |
| 10 May 2023 | CNY | 10.04 | 9.9 | 9.95 | 10.03 | 10.03 | +0.06 (+0.60%) | 9,033,120 |
| 9 May 2023 | CNY | 10.07 | 9.86 | 9.95 | 9.97 | 9.97 | +0.03 (+0.30%) | 12,157,900 |
| 8 May 2023 | CNY | 10.09 | 9.86 | 10.07 | 9.94 | 9.94 | -0.16 (-1.58%) | 13,978,800 |
| 5 May 2023 | CNY | 10.12 | 9.85 | 10.01 | 10.1 | 10.1 | +0.1 (+1%) | 20,075,900 |
| 4 May 2023 | CNY | 10.05 | 9.71 | 9.78 | 10 | 10 | +0.16 (+1.63%) | 21,127,630 |
| 28 Apr 2023 | CNY | 9.85 | 9.7 | 9.78 | 9.84 | 9.84 | +0.06 (+0.61%) | 14,549,090 |
| 27 Apr 2023 | CNY | 9.85 | 9.62 | 9.68 | 9.78 | 9.78 | +0.07 (+0.72%) | 13,395,190 |
| 26 Apr 2023 | CNY | 9.81 | 9.51 | 9.61 | 9.71 | 9.71 | +0.11 (+1.15%) | 14,218,460 |
| 25 Apr 2023 | CNY | 9.65 | 9.45 | 9.56 | 9.6 | 9.6 | +0.06 (+0.63%) | 14,347,700 |
| 24 Apr 2023 | CNY | 9.76 | 9.48 | 9.68 | 9.54 | 9.54 | -0.14 (-1.45%) | 13,309,580 |
| 21 Apr 2023 | CNY | 9.91 | 9.62 | 9.86 | 9.68 | 9.68 | -0.18 (-1.83%) | 20,195,770 |
