| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | CNY | 8.16 | 8.06 | 8.06 | 8.11 | 8.11 | +0.05 (+0.62%) | 8,404,550 |
| 6 Jun 2023 | CNY | 8.2 | 8.04 | 8.14 | 8.06 | 8.06 | -0.1 (-1.23%) | 11,030,500 |
| 5 Jun 2023 | CNY | 8.24 | 8.15 | 8.23 | 8.16 | 8.16 | -0.07 (-0.85%) | 8,967,500 |
| 2 Jun 2023 | CNY | 8.24 | 8.19 | 8.23 | 8.23 | 8.23 | +0.04 (+0.49%) | 10,410,600 |
| 1 Jun 2023 | CNY | 8.26 | 8.13 | 8.2 | 8.19 | 8.19 | 0.0 (0.0%) | 12,456,930 |
| 31 May 2023 | CNY | 8.22 | 8.13 | 8.17 | 8.19 | 8.19 | 0.0 (0.0%) | 10,607,270 |
| 30 May 2023 | CNY | 8.19 | 8.07 | 8.11 | 8.19 | 8.19 | +0.05 (+0.61%) | 11,654,210 |
| 29 May 2023 | CNY | 8.23 | 8.11 | 8.2 | 8.14 | 8.14 | -0.05 (-0.61%) | 12,306,500 |
| 26 May 2023 | CNY | 8.21 | 8.09 | 8.17 | 8.19 | 8.19 | +0.03 (+0.37%) | 10,995,530 |
| 25 May 2023 | CNY | 8.2 | 8.07 | 8.13 | 8.16 | 8.16 | 0.0 (0.0%) | 15,751,540 |
| 24 May 2023 | CNY | 8.3 | 8.15 | 8.29 | 8.16 | 8.16 | -0.11 (-1.33%) | 17,104,300 |
| 23 May 2023 | CNY | 8.45 | 8.27 | 8.42 | 8.27 | 8.27 | -0.13 (-1.55%) | 13,099,180 |
| 22 May 2023 | CNY | 8.48 | 8.38 | 8.46 | 8.4 | 8.4 | -0.07 (-0.83%) | 13,415,710 |
| 19 May 2023 | CNY | 8.56 | 8.43 | 8.56 | 8.47 | 8.47 | -0.1 (-1.17%) | 16,047,520 |
| 18 May 2023 | CNY | 8.67 | 8.53 | 8.62 | 8.57 | 8.57 | -0.06 (-0.70%) | 14,997,850 |
| 17 May 2023 | CNY | 8.68 | 8.55 | 8.63 | 8.63 | 8.63 | -0.03 (-0.35%) | 15,264,090 |
| 16 May 2023 | CNY | 8.79 | 8.62 | 8.74 | 8.66 | 8.66 | -0.06 (-0.69%) | 15,165,330 |
| 15 May 2023 | CNY | 8.75 | 8.43 | 8.61 | 8.72 | 8.72 | +0.09 (+1.04%) | 30,332,890 |
| 12 May 2023 | CNY | 8.76 | 8.6 | 8.7 | 8.63 | 8.63 | -0.06 (-0.69%) | 20,630,370 |
| 11 May 2023 | CNY | 8.82 | 8.62 | 8.66 | 8.69 | 8.69 | +0.06 (+0.70%) | 25,238,380 |
| 10 May 2023 | CNY | 8.78 | 8.58 | 8.66 | 8.63 | 8.63 | -0.11 (-1.26%) | 35,675,960 |
| 9 May 2023 | CNY | 9.05 | 8.63 | 8.65 | 8.74 | 8.74 | +0.11 (+1.27%) | 80,365,650 |
| 8 May 2023 | CNY | 8.75 | 8.53 | 8.6 | 8.63 | 8.63 | +0.03 (+0.35%) | 47,401,340 |
| 5 May 2023 | CNY | 8.8 | 8.48 | 8.51 | 8.6 | 8.6 | +0.1 (+1.18%) | 40,960,180 |
| 4 May 2023 | CNY | 8.53 | 8.24 | 8.27 | 8.5 | 8.5 | +0.17 (+2.04%) | 38,339,770 |
| 28 Apr 2023 | CNY | 8.58 | 8.06 | 8.06 | 8.33 | 8.33 | +0.3 (+3.74%) | 70,753,650 |
| 27 Apr 2023 | CNY | 8.05 | 7.9 | 7.92 | 8.03 | 8.03 | +0.09 (+1.13%) | 16,324,950 |
| 26 Apr 2023 | CNY | 7.95 | 7.85 | 7.91 | 7.94 | 7.94 | +0.04 (+0.51%) | 12,870,010 |
| 25 Apr 2023 | CNY | 7.96 | 7.78 | 7.93 | 7.9 | 7.9 | 0.0 (0.0%) | 19,928,040 |
| 24 Apr 2023 | CNY | 7.97 | 7.88 | 7.91 | 7.9 | 7.9 | -0.06 (-0.75%) | 19,905,070 |
