| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 19,720,881 |
| 25 May 2023 | CNY | 3.2 | 3.21 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 27,583,429 |
| 24 May 2023 | CNY | 3.26 | 3.26 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 29,865,930 |
| 23 May 2023 | CNY | 3.37 | 3.37 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 27,221,810 |
| 22 May 2023 | CNY | 3.38 | 3.38 | 3.31 | 3.33 | 3.33 | -0.05 (-1.48%) | 24,691,541 |
| 19 May 2023 | CNY | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 27,178,193 |
| 18 May 2023 | CNY | 3.49 | 3.5 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 26,224,454 |
| 17 May 2023 | CNY | 3.49 | 3.52 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 34,353,889 |
| 16 May 2023 | CNY | 3.51 | 3.55 | 3.47 | 3.49 | 3.49 | -0.03 (-0.85%) | 29,307,820 |
| 15 May 2023 | CNY | 3.47 | 3.53 | 3.38 | 3.52 | 3.52 | +0.05 (+1.44%) | 61,378,805 |
| 12 May 2023 | CNY | 3.5 | 3.53 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 34,207,509 |
| 11 May 2023 | CNY | 3.51 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 42,813,675 |
| 10 May 2023 | CNY | 3.49 | 3.57 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 77,548,776 |
| 9 May 2023 | CNY | 3.46 | 3.71 | 3.43 | 3.53 | 3.53 | +0.07 (+2.02%) | 143,674,876 |
| 8 May 2023 | CNY | 3.38 | 3.49 | 3.35 | 3.46 | 3.46 | +0.09 (+2.67%) | 63,532,391 |
| 5 May 2023 | CNY | 3.35 | 3.4 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 42,421,069 |
| 4 May 2023 | CNY | 3.25 | 3.37 | 3.24 | 3.36 | 3.36 | +0.1 (+3.07%) | 57,124,332 |
| 28 Apr 2023 | CNY | 3.19 | 3.29 | 3.17 | 3.26 | 3.26 | +0.1 (+3.16%) | 42,846,707 |
| 27 Apr 2023 | CNY | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 23,038,957 |
| 26 Apr 2023 | CNY | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 16,748,497 |
| 25 Apr 2023 | CNY | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 21,790,240 |
| 24 Apr 2023 | CNY | 3.08 | 3.13 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 27,834,685 |
| 21 Apr 2023 | CNY | 3.16 | 3.17 | 3.07 | 3.07 | 3.07 | -0.09 (-2.85%) | 28,782,074 |
| 20 Apr 2023 | CNY | 3.17 | 3.18 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 20,151,860 |
| 19 Apr 2023 | CNY | 3.22 | 3.22 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 28,251,240 |
| 18 Apr 2023 | CNY | 3.23 | 3.24 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 22,256,863 |
| 17 Apr 2023 | CNY | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | +0.06 (+1.89%) | 26,504,257 |
| 14 Apr 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 14,479,295 |
| 13 Apr 2023 | CNY | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 19,468,722 |
| 12 Apr 2023 | CNY | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 19,003,509 |
