| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 4.7 | 5.05 | 4.68 | 4.91 | 4.91 | +0.2 (+4.25%) | 35,672,444 |
| 17 May 2023 | CNY | 4.63 | 4.72 | 4.57 | 4.71 | 4.71 | +0.08 (+1.73%) | 8,260,458 |
| 16 May 2023 | CNY | 4.6 | 4.66 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 5,495,360 |
| 15 May 2023 | CNY | 4.61 | 4.64 | 4.5 | 4.6 | 4.6 | -0.01 (-0.22%) | 5,380,826 |
| 12 May 2023 | CNY | 4.61 | 4.66 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 5,071,969 |
| 11 May 2023 | CNY | 4.57 | 4.63 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 4,614,603 |
| 10 May 2023 | CNY | 4.59 | 4.6 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 5,022,183 |
| 9 May 2023 | CNY | 4.64 | 4.64 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 5,664,690 |
| 8 May 2023 | CNY | 4.59 | 4.67 | 4.59 | 4.62 | 4.62 | +0.03 (+0.65%) | 6,967,948 |
| 5 May 2023 | CNY | 4.64 | 4.65 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 6,656,538 |
| 4 May 2023 | CNY | 4.53 | 4.64 | 4.5 | 4.62 | 4.62 | +0.06 (+1.32%) | 9,574,699 |
| 28 Apr 2023 | CNY | 4.51 | 4.57 | 4.47 | 4.56 | 4.56 | +0.05 (+1.11%) | 7,147,537 |
| 27 Apr 2023 | CNY | 4.41 | 4.53 | 4.39 | 4.51 | 4.51 | +0.1 (+2.27%) | 8,276,667 |
| 26 Apr 2023 | CNY | 4.35 | 4.43 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 6,628,453 |
| 25 Apr 2023 | CNY | 4.47 | 4.48 | 4.28 | 4.35 | 4.35 | -0.12 (-2.68%) | 9,794,085 |
| 24 Apr 2023 | CNY | 4.47 | 4.54 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 6,638,784 |
| 21 Apr 2023 | CNY | 4.52 | 4.58 | 4.47 | 4.47 | 4.47 | -0.06 (-1.32%) | 7,374,714 |
| 20 Apr 2023 | CNY | 4.6 | 4.61 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 8,164,884 |
| 19 Apr 2023 | CNY | 4.68 | 4.7 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 10,420,826 |
| 18 Apr 2023 | CNY | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | -0.08 (-1.68%) | 6,175,783 |
| 17 Apr 2023 | CNY | 4.79 | 4.8 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 5,821,433 |
| 14 Apr 2023 | CNY | 4.84 | 4.89 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 7,560,793 |
| 13 Apr 2023 | CNY | 4.78 | 4.85 | 4.71 | 4.84 | 4.84 | +0.06 (+1.26%) | 9,393,079 |
| 12 Apr 2023 | CNY | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | +0.04 (+0.84%) | 6,941,508 |
| 11 Apr 2023 | CNY | 4.77 | 4.8 | 4.7 | 4.74 | 4.74 | -0.03 (-0.63%) | 9,402,537 |
| 10 Apr 2023 | CNY | 4.92 | 4.94 | 4.75 | 4.77 | 4.77 | -0.14 (-2.85%) | 17,708,516 |
| 7 Apr 2023 | CNY | 4.71 | 5.06 | 4.68 | 4.91 | 4.91 | +0.22 (+4.69%) | 24,568,588 |
| 6 Apr 2023 | CNY | 4.66 | 4.72 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 4,776,041 |
| 4 Apr 2023 | CNY | 4.7 | 4.73 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 5,679,795 |
| 3 Apr 2023 | CNY | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 6,926,603 |
