| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | +0.05 (+1.23%) | 10,920,618 |
| 5 May 2023 | CNY | 4.14 | 4.16 | 4.02 | 4.06 | 4.06 | -0.06 (-1.46%) | 10,415,401 |
| 4 May 2023 | CNY | 4 | 4.18 | 3.99 | 4.12 | 4.12 | +0.15 (+3.78%) | 15,347,555 |
| 28 Apr 2023 | CNY | 3.87 | 3.98 | 3.86 | 3.97 | 3.97 | +0.11 (+2.85%) | 8,872,732 |
| 27 Apr 2023 | CNY | 3.89 | 3.9 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 7,407,632 |
| 26 Apr 2023 | CNY | 3.72 | 3.9 | 3.71 | 3.89 | 3.89 | +0.17 (+4.57%) | 10,552,416 |
| 25 Apr 2023 | CNY | 3.83 | 3.83 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 8,569,875 |
| 24 Apr 2023 | CNY | 3.83 | 3.87 | 3.76 | 3.8 | 3.8 | -0.03 (-0.78%) | 7,523,200 |
| 21 Apr 2023 | CNY | 3.93 | 3.96 | 3.8 | 3.83 | 3.83 | -0.1 (-2.54%) | 8,470,100 |
| 20 Apr 2023 | CNY | 3.99 | 3.99 | 3.87 | 3.93 | 3.93 | -0.05 (-1.26%) | 9,832,800 |
| 19 Apr 2023 | CNY | 4 | 4.01 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 6,685,300 |
| 18 Apr 2023 | CNY | 4.01 | 4.04 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 7,679,900 |
| 17 Apr 2023 | CNY | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | +0.05 (+1.26%) | 9,400,739 |
| 14 Apr 2023 | CNY | 3.98 | 4.01 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 6,384,600 |
| 13 Apr 2023 | CNY | 4.01 | 4.03 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,680,400 |
| 12 Apr 2023 | CNY | 3.98 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 6,091,100 |
| 11 Apr 2023 | CNY | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,891,400 |
| 10 Apr 2023 | CNY | 4.04 | 4.1 | 4 | 4 | 4 | -0.02 (-0.50%) | 10,634,100 |
| 7 Apr 2023 | CNY | 4.01 | 4.05 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 6,128,200 |
| 6 Apr 2023 | CNY | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 6,188,900 |
| 4 Apr 2023 | CNY | 4.15 | 4.15 | 4.01 | 4.02 | 4.02 | -0.13 (-3.13%) | 11,256,254 |
| 3 Apr 2023 | CNY | 4.17 | 4.17 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 7,605,015 |
| 31 Mar 2023 | CNY | 4.09 | 4.14 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 5,700,219 |
| 30 Mar 2023 | CNY | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 6,146,900 |
| 29 Mar 2023 | CNY | 4.13 | 4.18 | 4.11 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,634,500 |
| 28 Mar 2023 | CNY | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -0.13 (-3.04%) | 7,629,900 |
| 27 Mar 2023 | CNY | 4.24 | 4.28 | 4.19 | 4.27 | 4.27 | +0.03 (+0.71%) | 8,271,819 |
| 24 Mar 2023 | CNY | 4.22 | 4.25 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 7,761,200 |
| 23 Mar 2023 | CNY | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.02 (-0.47%) | 6,348,200 |
| 22 Mar 2023 | CNY | 4.28 | 4.29 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 6,976,800 |
