| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 5.1 | 5.11 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 20,156,321 |
| 10 May 2023 | CNY | 5.08 | 5.15 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 29,135,765 |
| 9 May 2023 | CNY | 5.14 | 5.22 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 44,478,484 |
| 8 May 2023 | CNY | 5.05 | 5.17 | 5.03 | 5.12 | 5.12 | +0.09 (+1.79%) | 35,571,979 |
| 5 May 2023 | CNY | 5.09 | 5.15 | 4.99 | 5.03 | 5.03 | -0.1 (-1.95%) | 40,401,910 |
| 4 May 2023 | CNY | 5.07 | 5.2 | 5.06 | 5.13 | 5.13 | +0.07 (+1.38%) | 47,033,586 |
| 28 Apr 2023 | CNY | 4.82 | 5.07 | 4.82 | 5.06 | 5.06 | +0.24 (+4.98%) | 46,819,906 |
| 27 Apr 2023 | CNY | 4.89 | 4.9 | 4.77 | 4.82 | 4.82 | -0.04 (-0.82%) | 25,321,141 |
| 26 Apr 2023 | CNY | 4.79 | 4.88 | 4.71 | 4.86 | 4.86 | +0.06 (+1.25%) | 32,321,346 |
| 25 Apr 2023 | CNY | 4.87 | 4.91 | 4.7 | 4.8 | 4.8 | -0.07 (-1.44%) | 38,419,991 |
| 24 Apr 2023 | CNY | 4.96 | 4.99 | 4.83 | 4.87 | 4.87 | -0.1 (-2.01%) | 39,821,740 |
| 21 Apr 2023 | CNY | 5.1 | 5.13 | 4.96 | 4.97 | 4.97 | -0.14 (-2.74%) | 46,570,638 |
| 20 Apr 2023 | CNY | 5.15 | 5.17 | 5.06 | 5.11 | 5.11 | -0.06 (-1.16%) | 46,321,686 |
| 19 Apr 2023 | CNY | 5.12 | 5.29 | 5.1 | 5.17 | 5.17 | +0.05 (+0.98%) | 68,207,372 |
| 18 Apr 2023 | CNY | 5.08 | 5.14 | 5.05 | 5.12 | 5.12 | +0.05 (+0.99%) | 45,995,071 |
| 17 Apr 2023 | CNY | 5.1 | 5.1 | 5.02 | 5.07 | 5.07 | -0.09 (-1.74%) | 68,990,632 |
| 14 Apr 2023 | CNY | 4.96 | 5.19 | 4.96 | 5.16 | 5.16 | +0.24 (+4.88%) | 101,114,773 |
| 13 Apr 2023 | CNY | 4.97 | 5.06 | 4.87 | 4.92 | 4.92 | -0.04 (-0.81%) | 53,848,375 |
| 12 Apr 2023 | CNY | 4.9 | 5.02 | 4.88 | 4.96 | 4.96 | +0.08 (+1.64%) | 73,216,132 |
| 11 Apr 2023 | CNY | 4.77 | 4.9 | 4.63 | 4.88 | 4.88 | +0.12 (+2.52%) | 75,201,033 |
| 10 Apr 2023 | CNY | 4.82 | 4.82 | 4.6 | 4.76 | 4.76 | -0.07 (-1.45%) | 38,126,067 |
| 7 Apr 2023 | CNY | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 22,650,559 |
| 6 Apr 2023 | CNY | 4.85 | 4.87 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 24,905,776 |
| 4 Apr 2023 | CNY | 4.83 | 4.85 | 4.76 | 4.84 | 4.84 | +0.03 (+0.62%) | 31,060,384 |
| 3 Apr 2023 | CNY | 4.92 | 4.94 | 4.8 | 4.81 | 4.81 | -0.11 (-2.24%) | 44,747,905 |
| 31 Mar 2023 | CNY | 4.82 | 4.95 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 61,211,035 |
| 30 Mar 2023 | CNY | 4.82 | 4.83 | 4.74 | 4.82 | 4.82 | 0.0 (0.0%) | 36,457,042 |
| 29 Mar 2023 | CNY | 4.81 | 4.88 | 4.79 | 4.82 | 4.82 | +0.03 (+0.63%) | 40,342,540 |
| 28 Mar 2023 | CNY | 4.79 | 4.85 | 4.76 | 4.79 | 4.79 | +0.04 (+0.84%) | 27,163,571 |
| 27 Mar 2023 | CNY | 4.77 | 4.8 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 21,586,637 |
