| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 3.8 | 3.8 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 14,610,995 |
| 22 May 2023 | CNY | 3.86 | 3.89 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 32,121,302 |
| 19 May 2023 | CNY | 3.9 | 3.91 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 11,941,003 |
| 18 May 2023 | CNY | 3.95 | 3.96 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 14,674,780 |
| 17 May 2023 | CNY | 3.84 | 4.01 | 3.81 | 3.93 | 3.93 | +0.09 (+2.34%) | 25,547,377 |
| 16 May 2023 | CNY | 3.86 | 3.9 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 15,441,300 |
| 15 May 2023 | CNY | 3.79 | 3.85 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 14,685,840 |
| 12 May 2023 | CNY | 3.88 | 3.91 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 12,197,658 |
| 11 May 2023 | CNY | 3.88 | 3.94 | 3.83 | 3.9 | 3.9 | +0.02 (+0.52%) | 14,279,467 |
| 10 May 2023 | CNY | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 11,905,819 |
| 9 May 2023 | CNY | 4 | 4.02 | 3.89 | 3.9 | 3.9 | -0.09 (-2.26%) | 14,961,000 |
| 8 May 2023 | CNY | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 11,723,615 |
| 5 May 2023 | CNY | 4.06 | 4.07 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 17,756,184 |
| 4 May 2023 | CNY | 3.93 | 4.09 | 3.9 | 4.07 | 4.07 | +0.15 (+3.83%) | 29,308,859 |
| 28 Apr 2023 | CNY | 3.8 | 3.92 | 3.79 | 3.92 | 3.92 | +0.13 (+3.43%) | 19,962,785 |
| 27 Apr 2023 | CNY | 3.77 | 3.84 | 3.71 | 3.79 | 3.79 | +0.04 (+1.07%) | 19,469,343 |
| 26 Apr 2023 | CNY | 3.75 | 3.79 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 12,930,898 |
| 25 Apr 2023 | CNY | 3.8 | 3.81 | 3.68 | 3.75 | 3.75 | -0.03 (-0.79%) | 23,773,610 |
| 24 Apr 2023 | CNY | 3.86 | 3.87 | 3.74 | 3.78 | 3.78 | -0.08 (-2.07%) | 23,308,589 |
| 21 Apr 2023 | CNY | 3.91 | 3.94 | 3.82 | 3.86 | 3.86 | -0.05 (-1.28%) | 23,280,997 |
| 20 Apr 2023 | CNY | 4.04 | 4.05 | 3.88 | 3.91 | 3.91 | -0.14 (-3.46%) | 36,091,331 |
| 19 Apr 2023 | CNY | 4.07 | 4.07 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 10,708,483 |
| 18 Apr 2023 | CNY | 4.14 | 4.15 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 13,614,473 |
| 17 Apr 2023 | CNY | 4.14 | 4.15 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 14,363,200 |
| 14 Apr 2023 | CNY | 4.11 | 4.17 | 4.09 | 4.11 | 4.11 | +0.03 (+0.74%) | 11,999,781 |
| 13 Apr 2023 | CNY | 4.18 | 4.2 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 20,831,704 |
| 12 Apr 2023 | CNY | 4.07 | 4.21 | 4.05 | 4.18 | 4.18 | +0.11 (+2.70%) | 30,182,489 |
| 11 Apr 2023 | CNY | 4.04 | 4.07 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 14,286,951 |
| 10 Apr 2023 | CNY | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 21,183,062 |
| 7 Apr 2023 | CNY | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 18,415,361 |
