| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 2.47 | 2.57 | 2.45 | 2.54 | 2.54 | 0.0 (0.0%) | 5,071,200 |
| 24 May 2023 | CNY | 2.49 | 2.61 | 2.49 | 2.54 | 2.54 | +0.02 (+0.79%) | 4,765,727 |
| 23 May 2023 | CNY | 2.45 | 2.56 | 2.44 | 2.52 | 2.52 | +0.04 (+1.61%) | 5,520,583 |
| 22 May 2023 | CNY | 2.55 | 2.56 | 2.43 | 2.48 | 2.48 | -0.08 (-3.13%) | 7,960,427 |
| 19 May 2023 | CNY | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | -0.05 (-1.92%) | 4,967,900 |
| 18 May 2023 | CNY | 2.6 | 2.62 | 2.58 | 2.61 | 2.61 | -0.02 (-0.76%) | 2,879,310 |
| 17 May 2023 | CNY | 2.57 | 2.65 | 2.55 | 2.63 | 2.63 | +0.06 (+2.33%) | 6,654,806 |
| 16 May 2023 | CNY | 2.6 | 2.6 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 2,934,260 |
| 15 May 2023 | CNY | 2.62 | 2.63 | 2.55 | 2.57 | 2.57 | -0.04 (-1.53%) | 4,580,500 |
| 12 May 2023 | CNY | 2.62 | 2.65 | 2.58 | 2.61 | 2.61 | -0.02 (-0.76%) | 3,765,895 |
| 11 May 2023 | CNY | 2.54 | 2.65 | 2.53 | 2.63 | 2.63 | +0.09 (+3.54%) | 6,751,247 |
| 10 May 2023 | CNY | 2.48 | 2.61 | 2.43 | 2.54 | 2.54 | +0.04 (+1.60%) | 10,475,801 |
| 9 May 2023 | CNY | 2.62 | 2.62 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 8,249,810 |
| 8 May 2023 | CNY | 2.75 | 2.78 | 2.6 | 2.63 | 2.63 | -0.11 (-4.01%) | 8,221,500 |
| 5 May 2023 | CNY | 2.76 | 2.77 | 2.7 | 2.74 | 2.74 | -0.03 (-1.08%) | 5,707,076 |
| 4 May 2023 | CNY | 2.72 | 2.81 | 2.69 | 2.77 | 2.77 | +0.03 (+1.09%) | 8,336,159 |
| 28 Apr 2023 | CNY | 2.72 | 2.8 | 2.67 | 2.74 | 2.74 | +0.06 (+2.24%) | 12,356,054 |
| 27 Apr 2023 | CNY | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | 0.0 (0.0%) | 27,252,124 |
| 26 Apr 2023 | CNY | 2.71 | 2.73 | 2.68 | 2.68 | 2.68 | -0.14 (-4.96%) | 9,541,700 |
| 25 Apr 2023 | CNY | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
| 24 Apr 2023 | CNY | 2.77 | 2.83 | 2.7 | 2.82 | 2.82 | -0.01 (-0.35%) | 10,025,840 |
| 21 Apr 2023 | CNY | 2.92 | 2.92 | 2.73 | 2.83 | 2.83 | -0.07 (-2.41%) | 10,763,265 |
| 20 Apr 2023 | CNY | 2.88 | 2.96 | 2.85 | 2.9 | 2.9 | -0.03 (-1.02%) | 7,328,900 |
| 19 Apr 2023 | CNY | 2.93 | 2.95 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 4,702,500 |
| 18 Apr 2023 | CNY | 2.98 | 3 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 4,824,220 |
| 17 Apr 2023 | CNY | 3.01 | 3.04 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 6,490,900 |
| 14 Apr 2023 | CNY | 3.07 | 3.08 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 6,551,600 |
| 13 Apr 2023 | CNY | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 4,499,300 |
| 12 Apr 2023 | CNY | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | -0.02 (-0.65%) | 6,283,300 |
| 11 Apr 2023 | CNY | 3.17 | 3.22 | 3.08 | 3.09 | 3.09 | -0.08 (-2.52%) | 8,407,800 |
