| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2023 | CNY | 2.2 | 2.33 | 2.19 | 2.28 | 2.28 | +0.1 (+4.59%) | 288,986,039 |
| 2 Jun 2023 | CNY | 2.06 | 2.22 | 2.06 | 2.18 | 2.18 | +0.12 (+5.83%) | 191,823,559 |
| 1 Jun 2023 | CNY | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 68,174,606 |
| 31 May 2023 | CNY | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 33,455,198 |
| 30 May 2023 | CNY | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 41,090,710 |
| 29 May 2023 | CNY | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 44,694,841 |
| 26 May 2023 | CNY | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 50,168,462 |
| 25 May 2023 | CNY | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 58,443,190 |
| 24 May 2023 | CNY | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 49,400,460 |
| 23 May 2023 | CNY | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 45,711,625 |
| 22 May 2023 | CNY | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 46,215,670 |
| 19 May 2023 | CNY | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 42,591,965 |
| 18 May 2023 | CNY | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 44,208,148 |
| 17 May 2023 | CNY | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 43,342,675 |
| 16 May 2023 | CNY | 2.24 | 2.24 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 40,885,238 |
| 15 May 2023 | CNY | 2.22 | 2.24 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 54,724,426 |
| 12 May 2023 | CNY | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 54,190,429 |
| 11 May 2023 | CNY | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 48,399,386 |
| 10 May 2023 | CNY | 2.17 | 2.26 | 2.16 | 2.23 | 2.23 | +0.06 (+2.76%) | 87,819,151 |
| 9 May 2023 | CNY | 2.19 | 2.21 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 58,833,636 |
| 8 May 2023 | CNY | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 47,997,028 |
| 5 May 2023 | CNY | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 47,620,947 |
| 4 May 2023 | CNY | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | +0.04 (+1.89%) | 50,584,793 |
| 28 Apr 2023 | CNY | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 25,203,854 |
| 27 Apr 2023 | CNY | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 21,054,670 |
| 26 Apr 2023 | CNY | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 30,081,900 |
| 25 Apr 2023 | CNY | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 27,107,500 |
| 24 Apr 2023 | CNY | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 35,292,767 |
| 21 Apr 2023 | CNY | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 35,456,989 |
| 20 Apr 2023 | CNY | 2.12 | 2.13 | 2.1 | 2.1 | 2.1 | -0.03 (-1.41%) | 36,291,120 |
