| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | CNY | 8.57 | 8.3 | 8.56 | 8.31 | 8.31 | -0.22 (-2.58%) | 1,778,930 |
| 5 Jun 2023 | CNY | 8.64 | 8.49 | 8.55 | 8.53 | 8.53 | -0.08 (-0.93%) | 1,256,910 |
| 2 Jun 2023 | CNY | 8.65 | 8.54 | 8.56 | 8.61 | 8.61 | +0.07 (+0.82%) | 1,365,000 |
| 1 Jun 2023 | CNY | 8.67 | 8.5 | 8.64 | 8.54 | 8.54 | -0.14 (-1.61%) | 1,885,960 |
| 31 May 2023 | CNY | 8.74 | 8.6 | 8.64 | 8.68 | 8.68 | 0.0 (0.0%) | 1,456,090 |
| 30 May 2023 | CNY | 8.76 | 8.58 | 8.7 | 8.68 | 8.68 | +0.03 (+0.35%) | 1,750,230 |
| 29 May 2023 | CNY | 8.86 | 8.65 | 8.78 | 8.65 | 8.65 | -0.12 (-1.37%) | 1,671,270 |
| 26 May 2023 | CNY | 8.84 | 8.6 | 8.84 | 8.77 | 8.77 | +0.01 (+0.11%) | 2,024,700 |
| 25 May 2023 | CNY | 8.87 | 8.68 | 8.79 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,444,200 |
| 24 May 2023 | CNY | 8.89 | 8.62 | 8.73 | 8.8 | 8.8 | +0.07 (+0.80%) | 3,090,330 |
| 23 May 2023 | CNY | 8.9 | 8.71 | 8.88 | 8.73 | 8.73 | -0.1 (-1.13%) | 2,553,490 |
| 22 May 2023 | CNY | 8.87 | 8.6 | 8.67 | 8.83 | 8.83 | +0.18 (+2.08%) | 2,900,160 |
| 19 May 2023 | CNY | 8.77 | 8.58 | 8.69 | 8.65 | 8.65 | -0.07 (-0.80%) | 2,279,390 |
| 18 May 2023 | CNY | 8.8 | 8.5 | 8.56 | 8.72 | 8.72 | +0.17 (+1.99%) | 3,395,710 |
| 17 May 2023 | CNY | 8.56 | 8.25 | 8.3 | 8.55 | 8.55 | +0.24 (+2.89%) | 2,708,790 |
| 16 May 2023 | CNY | 8.6 | 8.23 | 8.6 | 8.31 | 8.31 | -0.27 (-3.15%) | 3,598,530 |
| 15 May 2023 | CNY | 8.64 | 8.4 | 8.59 | 8.58 | 8.58 | +0.02 (+0.23%) | 3,001,110 |
| 12 May 2023 | CNY | 8.62 | 8.4 | 8.47 | 8.56 | 8.56 | +0.06 (+0.71%) | 3,638,560 |
| 11 May 2023 | CNY | 8.53 | 8.28 | 8.35 | 8.5 | 8.5 | +0.2 (+2.41%) | 2,934,180 |
| 10 May 2023 | CNY | 8.41 | 8.22 | 8.26 | 8.3 | 8.3 | +0.04 (+0.48%) | 1,683,590 |
| 9 May 2023 | CNY | 8.45 | 8.26 | 8.39 | 8.26 | 8.26 | -0.17 (-2.02%) | 2,150,590 |
| 8 May 2023 | CNY | 8.56 | 8.34 | 8.5 | 8.43 | 8.43 | -0.01 (-0.12%) | 1,640,930 |
| 5 May 2023 | CNY | 8.55 | 8.36 | 8.53 | 8.44 | 8.44 | -0.08 (-0.94%) | 1,633,390 |
| 4 May 2023 | CNY | 8.53 | 8.34 | 8.37 | 8.52 | 8.52 | +0.11 (+1.31%) | 2,337,720 |
| 28 Apr 2023 | CNY | 8.45 | 8.08 | 8.09 | 8.41 | 8.41 | +0.34 (+4.21%) | 2,891,790 |
| 27 Apr 2023 | CNY | 8.18 | 7.98 | 8.02 | 8.07 | 8.07 | 0.0 (0.0%) | 1,738,150 |
| 26 Apr 2023 | CNY | 8.09 | 7.9 | 7.91 | 8.07 | 8.07 | +0.12 (+1.51%) | 1,643,830 |
| 25 Apr 2023 | CNY | 8.15 | 7.78 | 8.15 | 7.95 | 7.95 | -0.18 (-2.21%) | 2,729,640 |
| 24 Apr 2023 | CNY | 8.19 | 8.01 | 8.19 | 8.13 | 8.13 | -0.06 (-0.73%) | 2,275,780 |
| 21 Apr 2023 | CNY | 8.5 | 8.19 | 8.43 | 8.19 | 8.19 | -0.25 (-2.96%) | 2,693,600 |
