| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | CNY | 3.48 | 3.48 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 25,396,213 |
| 5 Jun 2023 | CNY | 3.5 | 3.52 | 3.43 | 3.48 | 3.48 | 0.0 (0.0%) | 30,370,235 |
| 2 Jun 2023 | CNY | 3.33 | 3.48 | 3.33 | 3.48 | 3.48 | +0.14 (+4.19%) | 48,214,668 |
| 1 Jun 2023 | CNY | 3.29 | 3.36 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 21,577,259 |
| 31 May 2023 | CNY | 3.35 | 3.35 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 18,203,095 |
| 30 May 2023 | CNY | 3.35 | 3.36 | 3.27 | 3.36 | 3.36 | +0.01 (+0.30%) | 28,113,499 |
| 29 May 2023 | CNY | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 17,239,956 |
| 26 May 2023 | CNY | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 29,405,504 |
| 25 May 2023 | CNY | 3.41 | 3.44 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 33,265,888 |
| 24 May 2023 | CNY | 3.44 | 3.47 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 17,376,091 |
| 23 May 2023 | CNY | 3.52 | 3.53 | 3.43 | 3.44 | 3.44 | -0.11 (-3.10%) | 33,849,655 |
| 22 May 2023 | CNY | 3.5 | 3.55 | 3.31 | 3.55 | 3.55 | +0.04 (+1.14%) | 86,506,776 |
| 19 May 2023 | CNY | 3.63 | 3.63 | 3.46 | 3.51 | 3.51 | -0.12 (-3.31%) | 58,069,582 |
| 18 May 2023 | CNY | 3.73 | 3.74 | 3.62 | 3.63 | 3.63 | -0.1 (-2.68%) | 43,591,934 |
| 17 May 2023 | CNY | 3.73 | 3.74 | 3.69 | 3.73 | 3.73 | -0.01 (-0.27%) | 19,028,743 |
| 16 May 2023 | CNY | 3.82 | 3.82 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 26,297,010 |
| 15 May 2023 | CNY | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 13,563,886 |
| 12 May 2023 | CNY | 3.84 | 3.85 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 13,978,516 |
| 11 May 2023 | CNY | 3.81 | 3.84 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 14,252,371 |
| 10 May 2023 | CNY | 3.79 | 3.84 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 20,223,297 |
| 9 May 2023 | CNY | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | -0.12 (-3.07%) | 48,853,819 |
| 8 May 2023 | CNY | 3.94 | 3.99 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 30,033,580 |
| 5 May 2023 | CNY | 4.04 | 4.05 | 3.94 | 3.94 | 3.94 | -0.12 (-2.96%) | 36,939,730 |
| 4 May 2023 | CNY | 4.05 | 4.06 | 3.98 | 4.06 | 4.06 | -0.04 (-0.98%) | 24,509,587 |
| 28 Apr 2023 | CNY | 4.06 | 4.11 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 18,700,788 |
| 27 Apr 2023 | CNY | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 15,920,870 |
| 26 Apr 2023 | CNY | 4.01 | 4.08 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 19,130,511 |
| 25 Apr 2023 | CNY | 4.07 | 4.08 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 23,122,040 |
| 24 Apr 2023 | CNY | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 19,252,425 |
| 21 Apr 2023 | CNY | 4.15 | 4.16 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 27,155,730 |
