| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 5.82 | 5.65 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 8,218,780 |
| 1 Jun 2023 | CNY | 5.69 | 5.6 | 5.63 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,586,000 |
| 31 May 2023 | CNY | 5.71 | 5.62 | 5.7 | 5.63 | 5.63 | -0.05 (-0.88%) | 4,265,900 |
| 30 May 2023 | CNY | 5.75 | 5.62 | 5.73 | 5.68 | 5.68 | +0.02 (+0.35%) | 5,059,300 |
| 29 May 2023 | CNY | 5.78 | 5.65 | 5.77 | 5.66 | 5.66 | -0.11 (-1.91%) | 6,168,600 |
| 26 May 2023 | CNY | 5.83 | 5.71 | 5.82 | 5.77 | 5.77 | -0.08 (-1.37%) | 5,404,300 |
| 25 May 2023 | CNY | 5.85 | 5.76 | 5.82 | 5.85 | 5.85 | +0.05 (+0.86%) | 5,924,700 |
| 24 May 2023 | CNY | 5.88 | 5.76 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 5,695,800 |
| 23 May 2023 | CNY | 5.93 | 5.85 | 5.9 | 5.85 | 5.85 | -0.07 (-1.18%) | 6,947,800 |
| 22 May 2023 | CNY | 5.92 | 5.85 | 5.86 | 5.92 | 5.92 | +0.05 (+0.85%) | 6,154,500 |
| 19 May 2023 | CNY | 5.91 | 5.8 | 5.85 | 5.87 | 5.87 | +0.02 (+0.34%) | 7,937,000 |
| 18 May 2023 | CNY | 5.88 | 5.79 | 5.81 | 5.85 | 5.85 | +0.06 (+1.04%) | 8,238,500 |
| 17 May 2023 | CNY | 5.81 | 5.7 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,498,400 |
| 16 May 2023 | CNY | 5.82 | 5.71 | 5.74 | 5.77 | 5.77 | +0.03 (+0.52%) | 7,083,320 |
| 15 May 2023 | CNY | 5.75 | 5.63 | 5.65 | 5.74 | 5.74 | +0.07 (+1.23%) | 7,756,100 |
| 12 May 2023 | CNY | 5.71 | 5.64 | 5.68 | 5.67 | 5.67 | +0.01 (+0.18%) | 5,950,680 |
| 11 May 2023 | CNY | 5.68 | 5.58 | 5.63 | 5.66 | 5.66 | +0.05 (+0.89%) | 5,281,400 |
| 10 May 2023 | CNY | 5.65 | 5.52 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 6,076,900 |
| 9 May 2023 | CNY | 5.67 | 5.53 | 5.6 | 5.55 | 5.55 | -0.07 (-1.25%) | 7,757,700 |
| 8 May 2023 | CNY | 5.65 | 5.58 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 6,686,500 |
| 5 May 2023 | CNY | 5.65 | 5.5 | 5.63 | 5.65 | 5.65 | +0.02 (+0.36%) | 8,260,000 |
| 4 May 2023 | CNY | 5.64 | 5.53 | 5.54 | 5.63 | 5.63 | +0.02 (+0.36%) | 6,488,780 |
| 28 Apr 2023 | CNY | 5.63 | 5.43 | 5.45 | 5.61 | 5.61 | +0.23 (+4.28%) | 12,158,400 |
| 27 Apr 2023 | CNY | 5.44 | 5.34 | 5.42 | 5.38 | 5.38 | -0.04 (-0.74%) | 6,326,000 |
| 26 Apr 2023 | CNY | 5.44 | 5.27 | 5.29 | 5.42 | 5.42 | +0.13 (+2.46%) | 8,613,880 |
| 25 Apr 2023 | CNY | 5.41 | 5.2 | 5.36 | 5.29 | 5.29 | -0.07 (-1.31%) | 10,018,900 |
| 24 Apr 2023 | CNY | 5.54 | 5.29 | 5.52 | 5.36 | 5.36 | -0.14 (-2.55%) | 10,012,500 |
| 21 Apr 2023 | CNY | 5.71 | 5.5 | 5.62 | 5.5 | 5.5 | -0.12 (-2.14%) | 8,099,000 |
| 20 Apr 2023 | CNY | 5.67 | 5.55 | 5.67 | 5.62 | 5.62 | -0.03 (-0.53%) | 6,279,500 |
| 19 Apr 2023 | CNY | 5.76 | 5.64 | 5.75 | 5.65 | 5.65 | -0.1 (-1.74%) | 7,227,300 |
