| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 7.7 | 8.53 | 7.7 | 8.53 | 8.53 | +0.78 (+10.06%) | 14,015,462 |
| 8 Jun 2023 | CNY | 7.93 | 8 | 7.67 | 7.75 | 7.75 | -0.1 (-1.27%) | 4,197,701 |
| 7 Jun 2023 | CNY | 7.67 | 8.08 | 7.58 | 7.85 | 7.85 | +0.2 (+2.61%) | 7,082,948 |
| 6 Jun 2023 | CNY | 7.86 | 7.87 | 7.62 | 7.65 | 7.65 | -0.2 (-2.55%) | 4,646,958 |
| 5 Jun 2023 | CNY | 7.8 | 7.85 | 7.73 | 7.85 | 7.85 | 0.0 (0.0%) | 4,488,400 |
| 2 Jun 2023 | CNY | 8.04 | 8.06 | 7.78 | 7.85 | 7.85 | -0.2 (-2.48%) | 6,182,800 |
| 1 Jun 2023 | CNY | 8.24 | 8.26 | 8.02 | 8.05 | 8.05 | -0.24 (-2.90%) | 6,529,857 |
| 31 May 2023 | CNY | 8.5 | 8.6 | 8.29 | 8.29 | 8.29 | -0.26 (-3.04%) | 5,665,757 |
| 30 May 2023 | CNY | 8.36 | 8.59 | 8.33 | 8.55 | 8.55 | +0.17 (+2.03%) | 6,453,435 |
| 29 May 2023 | CNY | 8.38 | 8.55 | 8.12 | 8.38 | 8.38 | -0.02 (-0.24%) | 6,558,757 |
| 26 May 2023 | CNY | 8.59 | 8.69 | 8.34 | 8.4 | 8.4 | -0.17 (-1.98%) | 7,665,857 |
| 25 May 2023 | CNY | 8.5 | 8.63 | 8.38 | 8.57 | 8.57 | +0.01 (+0.12%) | 6,113,100 |
| 24 May 2023 | CNY | 8.52 | 8.67 | 8.43 | 8.56 | 8.56 | +0.04 (+0.47%) | 6,128,000 |
| 23 May 2023 | CNY | 8.7 | 8.7 | 8.51 | 8.52 | 8.52 | -0.24 (-2.74%) | 6,023,801 |
| 22 May 2023 | CNY | 8.48 | 8.77 | 8.35 | 8.76 | 8.76 | +0.28 (+3.30%) | 9,889,357 |
| 19 May 2023 | CNY | 8.61 | 8.66 | 8.43 | 8.48 | 8.48 | -0.16 (-1.85%) | 5,532,657 |
| 18 May 2023 | CNY | 8.61 | 8.78 | 8.51 | 8.64 | 8.64 | +0.07 (+0.82%) | 7,513,425 |
| 17 May 2023 | CNY | 8.38 | 8.73 | 8.26 | 8.57 | 8.57 | +0.11 (+1.30%) | 10,066,500 |
| 16 May 2023 | CNY | 8.16 | 8.58 | 8.08 | 8.46 | 8.46 | +0.3 (+3.68%) | 10,361,700 |
| 15 May 2023 | CNY | 8.22 | 8.22 | 7.86 | 8.16 | 8.16 | -0.07 (-0.85%) | 6,035,500 |
| 12 May 2023 | CNY | 8.16 | 8.35 | 8.1 | 8.23 | 8.23 | +0.06 (+0.73%) | 3,826,800 |
| 11 May 2023 | CNY | 8.21 | 8.23 | 8.07 | 8.17 | 8.17 | +0.03 (+0.37%) | 3,617,900 |
| 10 May 2023 | CNY | 8.14 | 8.26 | 8.05 | 8.14 | 8.14 | -0.03 (-0.37%) | 4,690,400 |
| 9 May 2023 | CNY | 8.46 | 8.47 | 8.15 | 8.17 | 8.17 | -0.32 (-3.77%) | 5,969,800 |
| 8 May 2023 | CNY | 8.42 | 8.5 | 8.32 | 8.49 | 8.49 | -0.01 (-0.12%) | 5,152,000 |
| 5 May 2023 | CNY | 8.47 | 8.65 | 8.23 | 8.5 | 8.5 | +0.05 (+0.59%) | 7,059,000 |
| 4 May 2023 | CNY | 8.18 | 8.45 | 8.16 | 8.45 | 8.45 | +0.1 (+1.20%) | 5,787,400 |
| 28 Apr 2023 | CNY | 8.24 | 8.37 | 8.16 | 8.35 | 8.35 | +0.09 (+1.09%) | 5,028,132 |
| 27 Apr 2023 | CNY | 8.24 | 8.39 | 8.15 | 8.26 | 8.26 | -0.01 (-0.12%) | 5,043,700 |
| 26 Apr 2023 | CNY | 8.17 | 8.32 | 8.11 | 8.27 | 8.27 | +0.06 (+0.73%) | 4,375,000 |
