| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 3.89 | 4.14 | 3.89 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,707,150 |
| 18 May 2023 | CNY | 4.27 | 4.32 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 5,021,300 |
| 17 May 2023 | CNY | 4.23 | 4.35 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 1,507,429 |
| 16 May 2023 | CNY | 4.3 | 4.39 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 2,905,811 |
| 15 May 2023 | CNY | 4.23 | 4.38 | 4.16 | 4.32 | 4.32 | +0.11 (+2.61%) | 4,324,139 |
| 12 May 2023 | CNY | 4.1 | 4.22 | 3.98 | 4.21 | 4.21 | +0.16 (+3.95%) | 3,694,025 |
| 11 May 2023 | CNY | 3.93 | 4.1 | 3.91 | 4.05 | 4.05 | +0.12 (+3.05%) | 2,556,200 |
| 10 May 2023 | CNY | 3.93 | 3.96 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,713,800 |
| 9 May 2023 | CNY | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 1,434,100 |
| 8 May 2023 | CNY | 3.96 | 3.97 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 2,009,802 |
| 5 May 2023 | CNY | 3.98 | 3.98 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,962,674 |
| 4 May 2023 | CNY | 4.13 | 4.13 | 3.95 | 3.98 | 3.98 | +0.04 (+1.02%) | 3,577,447 |
| 28 Apr 2023 | CNY | 3.83 | 3.96 | 3.83 | 3.94 | 3.94 | +0.11 (+2.87%) | 1,483,446 |
| 27 Apr 2023 | CNY | 3.85 | 3.9 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,048,200 |
| 26 Apr 2023 | CNY | 3.76 | 3.94 | 3.74 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,350,000 |
| 25 Apr 2023 | CNY | 3.78 | 3.9 | 3.78 | 3.79 | 3.79 | +0.02 (+0.53%) | 2,552,106 |
| 24 Apr 2023 | CNY | 3.7 | 3.77 | 3.6 | 3.77 | 3.77 | +0.05 (+1.34%) | 1,660,320 |
| 21 Apr 2023 | CNY | 3.75 | 3.79 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 1,686,593 |
| 20 Apr 2023 | CNY | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -0.09 (-2.34%) | 1,755,041 |
| 19 Apr 2023 | CNY | 3.86 | 3.9 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,568,312 |
| 18 Apr 2023 | CNY | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 1,655,618 |
| 17 Apr 2023 | CNY | 3.84 | 4.01 | 3.82 | 3.97 | 3.97 | +0.12 (+3.12%) | 2,296,810 |
| 14 Apr 2023 | CNY | 3.81 | 3.87 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,899,900 |
| 13 Apr 2023 | CNY | 3.83 | 3.87 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,383,900 |
| 12 Apr 2023 | CNY | 3.85 | 3.89 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,728,300 |
| 11 Apr 2023 | CNY | 3.81 | 3.87 | 3.79 | 3.83 | 3.83 | 0.0 (0.0%) | 1,532,502 |
| 10 Apr 2023 | CNY | 4.05 | 4.06 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 4,588,600 |
| 7 Apr 2023 | CNY | 4.02 | 4.06 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 1,047,711 |
| 6 Apr 2023 | CNY | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,706,100 |
| 4 Apr 2023 | CNY | 4.02 | 4.24 | 4.02 | 4.1 | 4.1 | +0.06 (+1.49%) | 2,916,400 |
