| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 4.6 | 4.66 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 6,437,700 |
| 15 May 2023 | CNY | 4.59 | 4.67 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 8,727,318 |
| 12 May 2023 | CNY | 4.56 | 4.64 | 4.53 | 4.59 | 4.59 | +0.05 (+1.10%) | 6,502,991 |
| 11 May 2023 | CNY | 4.52 | 4.6 | 4.49 | 4.54 | 4.54 | +0.05 (+1.11%) | 4,402,628 |
| 10 May 2023 | CNY | 4.51 | 4.54 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 3,827,782 |
| 9 May 2023 | CNY | 4.54 | 4.56 | 4.49 | 4.49 | 4.49 | -0.03 (-0.66%) | 5,767,650 |
| 8 May 2023 | CNY | 4.53 | 4.56 | 4.5 | 4.52 | 4.52 | +0.01 (+0.22%) | 5,970,693 |
| 5 May 2023 | CNY | 4.58 | 4.58 | 4.45 | 4.51 | 4.51 | -0.05 (-1.10%) | 5,503,731 |
| 4 May 2023 | CNY | 4.45 | 4.58 | 4.45 | 4.56 | 4.56 | +0.07 (+1.56%) | 4,962,641 |
| 28 Apr 2023 | CNY | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 3,781,800 |
| 27 Apr 2023 | CNY | 4.47 | 4.49 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 4,429,180 |
| 26 Apr 2023 | CNY | 4.37 | 4.48 | 4.36 | 4.46 | 4.46 | +0.1 (+2.29%) | 4,520,540 |
| 25 Apr 2023 | CNY | 4.45 | 4.48 | 4.32 | 4.36 | 4.36 | -0.11 (-2.46%) | 6,825,246 |
| 24 Apr 2023 | CNY | 4.45 | 4.49 | 4.41 | 4.47 | 4.47 | +0.01 (+0.22%) | 4,556,986 |
| 21 Apr 2023 | CNY | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 5,794,600 |
| 20 Apr 2023 | CNY | 4.59 | 4.59 | 4.49 | 4.53 | 4.53 | -0.06 (-1.31%) | 5,740,068 |
| 19 Apr 2023 | CNY | 4.63 | 4.64 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 3,431,643 |
| 18 Apr 2023 | CNY | 4.7 | 4.7 | 4.61 | 4.62 | 4.62 | -0.07 (-1.49%) | 4,568,400 |
| 17 Apr 2023 | CNY | 4.64 | 4.7 | 4.63 | 4.69 | 4.69 | +0.04 (+0.86%) | 5,407,062 |
| 14 Apr 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.65 | 4.65 | +0.01 (+0.22%) | 5,027,900 |
| 13 Apr 2023 | CNY | 4.64 | 4.68 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 4,892,675 |
| 12 Apr 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 5,259,968 |
| 11 Apr 2023 | CNY | 4.68 | 4.69 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 5,607,235 |
| 10 Apr 2023 | CNY | 4.68 | 4.75 | 4.65 | 4.68 | 4.68 | +0.06 (+1.30%) | 9,190,419 |
| 7 Apr 2023 | CNY | 4.62 | 4.63 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,594,068 |
| 6 Apr 2023 | CNY | 4.58 | 4.61 | 4.55 | 4.61 | 4.61 | +0.03 (+0.66%) | 4,053,200 |
| 4 Apr 2023 | CNY | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 5,371,900 |
| 3 Apr 2023 | CNY | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 5,091,422 |
| 31 Mar 2023 | CNY | 4.59 | 4.67 | 4.58 | 4.65 | 4.65 | +0.08 (+1.75%) | 4,789,905 |
| 30 Mar 2023 | CNY | 4.61 | 4.62 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 5,012,573 |
