| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 2.22 | 2.23 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 20,821,600 |
| 23 May 2023 | CNY | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 25,468,275 |
| 22 May 2023 | CNY | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 19,145,588 |
| 19 May 2023 | CNY | 2.29 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 26,271,713 |
| 18 May 2023 | CNY | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 18,988,525 |
| 17 May 2023 | CNY | 2.29 | 2.32 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 24,170,860 |
| 16 May 2023 | CNY | 2.34 | 2.35 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 29,417,900 |
| 15 May 2023 | CNY | 2.32 | 2.34 | 2.27 | 2.34 | 2.34 | +0.02 (+0.86%) | 32,487,622 |
| 12 May 2023 | CNY | 2.33 | 2.34 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 25,116,485 |
| 11 May 2023 | CNY | 2.3 | 2.36 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 33,685,919 |
| 10 May 2023 | CNY | 2.27 | 2.32 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 29,912,658 |
| 9 May 2023 | CNY | 2.3 | 2.35 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 67,071,710 |
| 8 May 2023 | CNY | 2.29 | 2.3 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 44,695,698 |
| 5 May 2023 | CNY | 2.3 | 2.32 | 2.26 | 2.29 | 2.29 | -0.02 (-0.87%) | 43,822,776 |
| 4 May 2023 | CNY | 2.2 | 2.32 | 2.19 | 2.31 | 2.31 | +0.11 (+5%) | 69,910,175 |
| 28 Apr 2023 | CNY | 2.17 | 2.24 | 2.16 | 2.2 | 2.2 | +0.1 (+4.76%) | 69,243,536 |
| 27 Apr 2023 | CNY | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 21,039,493 |
| 26 Apr 2023 | CNY | 2.11 | 2.11 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 19,348,822 |
| 25 Apr 2023 | CNY | 2.14 | 2.17 | 2.08 | 2.11 | 2.11 | -0.05 (-2.31%) | 28,588,689 |
| 24 Apr 2023 | CNY | 2.15 | 2.2 | 2.1 | 2.16 | 2.16 | +0.03 (+1.41%) | 42,934,079 |
| 21 Apr 2023 | CNY | 2.12 | 2.18 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 34,876,900 |
| 20 Apr 2023 | CNY | 2.1 | 2.15 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 41,975,701 |
| 19 Apr 2023 | CNY | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 20,387,879 |
| 18 Apr 2023 | CNY | 2.09 | 2.16 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 41,172,400 |
| 17 Apr 2023 | CNY | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 16,308,379 |
| 14 Apr 2023 | CNY | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 12,299,679 |
| 13 Apr 2023 | CNY | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 16,804,784 |
| 12 Apr 2023 | CNY | 2.08 | 2.1 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 19,815,122 |
| 11 Apr 2023 | CNY | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 13,156,218 |
| 10 Apr 2023 | CNY | 2.1 | 2.11 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 18,257,200 |
