| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 3.32 | 3.34 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 16,770,720 |
| 17 May 2023 | CNY | 3.26 | 3.32 | 3.22 | 3.3 | 3.3 | +0.03 (+0.92%) | 21,530,597 |
| 16 May 2023 | CNY | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 24,269,162 |
| 15 May 2023 | CNY | 3.24 | 3.31 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 32,979,715 |
| 12 May 2023 | CNY | 3.17 | 3.25 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 24,591,200 |
| 11 May 2023 | CNY | 3.15 | 3.21 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 17,680,306 |
| 10 May 2023 | CNY | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 12,284,496 |
| 9 May 2023 | CNY | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 19,091,463 |
| 8 May 2023 | CNY | 3.15 | 3.2 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 18,358,245 |
| 5 May 2023 | CNY | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 14,125,863 |
| 4 May 2023 | CNY | 3.09 | 3.15 | 3.08 | 3.15 | 3.15 | +0.05 (+1.61%) | 16,684,626 |
| 28 Apr 2023 | CNY | 3.07 | 3.1 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 11,019,100 |
| 27 Apr 2023 | CNY | 3.1 | 3.11 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 10,408,134 |
| 26 Apr 2023 | CNY | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 11,793,627 |
| 25 Apr 2023 | CNY | 3.09 | 3.11 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 14,017,801 |
| 24 Apr 2023 | CNY | 3.07 | 3.12 | 3.01 | 3.08 | 3.08 | +0.01 (+0.33%) | 14,688,122 |
| 21 Apr 2023 | CNY | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 11,263,526 |
| 20 Apr 2023 | CNY | 3.14 | 3.14 | 3.06 | 3.1 | 3.1 | -0.03 (-0.96%) | 17,944,147 |
| 19 Apr 2023 | CNY | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 15,667,170 |
| 18 Apr 2023 | CNY | 3.18 | 3.2 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 10,054,711 |
| 17 Apr 2023 | CNY | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 19,055,695 |
| 14 Apr 2023 | CNY | 3.13 | 3.19 | 3.12 | 3.17 | 3.17 | +0.05 (+1.60%) | 23,432,074 |
| 13 Apr 2023 | CNY | 3.13 | 3.18 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 16,526,030 |
| 12 Apr 2023 | CNY | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 6,930,009 |
| 11 Apr 2023 | CNY | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 9,798,330 |
| 10 Apr 2023 | CNY | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | +0.06 (+1.95%) | 16,219,698 |
| 7 Apr 2023 | CNY | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 6,373,700 |
| 6 Apr 2023 | CNY | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 14,008,700 |
| 4 Apr 2023 | CNY | 3.13 | 3.14 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 8,470,971 |
| 3 Apr 2023 | CNY | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 10,770,200 |
