| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | +0.09 (+2.24%) | 8,479,576 |
| 1 Jun 2023 | CNY | 4.01 | 4.04 | 3.94 | 4.02 | 4.02 | +0.01 (+0.25%) | 8,679,891 |
| 31 May 2023 | CNY | 4.06 | 4.08 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 10,552,204 |
| 30 May 2023 | CNY | 4.08 | 4.15 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 10,917,100 |
| 29 May 2023 | CNY | 4.08 | 4.16 | 4.02 | 4.1 | 4.1 | -0.06 (-1.44%) | 13,145,541 |
| 26 May 2023 | CNY | 4.21 | 4.23 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 9,539,638 |
| 25 May 2023 | CNY | 4.29 | 4.3 | 4.17 | 4.22 | 4.22 | -0.09 (-2.09%) | 10,810,517 |
| 24 May 2023 | CNY | 4.33 | 4.34 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 6,083,068 |
| 23 May 2023 | CNY | 4.37 | 4.39 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 6,010,098 |
| 22 May 2023 | CNY | 4.42 | 4.42 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 8,673,491 |
| 19 May 2023 | CNY | 4.47 | 4.49 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 7,952,788 |
| 18 May 2023 | CNY | 4.48 | 4.51 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 6,414,076 |
| 17 May 2023 | CNY | 4.46 | 4.49 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,092,408 |
| 16 May 2023 | CNY | 4.53 | 4.53 | 4.47 | 4.48 | 4.48 | -0.03 (-0.67%) | 6,176,233 |
| 15 May 2023 | CNY | 4.51 | 4.52 | 4.44 | 4.51 | 4.51 | +0.03 (+0.67%) | 6,681,835 |
| 12 May 2023 | CNY | 4.56 | 4.56 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 8,803,962 |
| 11 May 2023 | CNY | 4.54 | 4.57 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 7,138,788 |
| 10 May 2023 | CNY | 4.56 | 4.58 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 6,694,914 |
| 9 May 2023 | CNY | 4.63 | 4.65 | 4.55 | 4.55 | 4.55 | -0.08 (-1.73%) | 10,633,049 |
| 8 May 2023 | CNY | 4.57 | 4.64 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 9,860,847 |
| 5 May 2023 | CNY | 4.56 | 4.73 | 4.55 | 4.6 | 4.6 | +0.06 (+1.32%) | 15,010,850 |
| 4 May 2023 | CNY | 4.49 | 4.56 | 4.45 | 4.54 | 4.54 | +0.01 (+0.22%) | 7,921,857 |
| 28 Apr 2023 | CNY | 4.49 | 4.53 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 6,126,787 |
| 27 Apr 2023 | CNY | 4.46 | 4.51 | 4.44 | 4.51 | 4.51 | +0.05 (+1.12%) | 7,259,632 |
| 26 Apr 2023 | CNY | 4.4 | 4.49 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 8,566,226 |
| 25 Apr 2023 | CNY | 4.51 | 4.55 | 4.4 | 4.44 | 4.44 | -0.09 (-1.99%) | 9,078,519 |
| 24 Apr 2023 | CNY | 4.52 | 4.55 | 4.5 | 4.53 | 4.53 | +0.02 (+0.44%) | 5,847,572 |
| 21 Apr 2023 | CNY | 4.64 | 4.64 | 4.51 | 4.51 | 4.51 | -0.13 (-2.80%) | 10,489,782 |
| 20 Apr 2023 | CNY | 4.71 | 4.71 | 4.6 | 4.64 | 4.64 | -0.1 (-2.11%) | 11,989,773 |
| 19 Apr 2023 | CNY | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 9,072,155 |
