| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 3.22 | 3.27 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 11,729,142 |
| 15 May 2023 | CNY | 3.25 | 3.26 | 3.16 | 3.23 | 3.23 | 0.0 (0.0%) | 11,982,745 |
| 12 May 2023 | CNY | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 11,911,150 |
| 11 May 2023 | CNY | 3.27 | 3.38 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 15,091,800 |
| 10 May 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 12,392,777 |
| 9 May 2023 | CNY | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 15,660,349 |
| 8 May 2023 | CNY | 3.31 | 3.41 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 15,143,968 |
| 5 May 2023 | CNY | 3.32 | 3.36 | 3.24 | 3.29 | 3.29 | -0.03 (-0.90%) | 17,780,601 |
| 4 May 2023 | CNY | 3.25 | 3.52 | 3.23 | 3.32 | 3.32 | +0.08 (+2.47%) | 32,562,406 |
| 28 Apr 2023 | CNY | 3.19 | 3.25 | 3.13 | 3.24 | 3.24 | +0.01 (+0.31%) | 14,913,841 |
| 27 Apr 2023 | CNY | 3.14 | 3.25 | 3.13 | 3.23 | 3.23 | +0.1 (+3.19%) | 18,291,374 |
| 26 Apr 2023 | CNY | 3.09 | 3.15 | 3.07 | 3.13 | 3.13 | +0.03 (+0.97%) | 12,035,546 |
| 25 Apr 2023 | CNY | 3.17 | 3.17 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 15,499,269 |
| 24 Apr 2023 | CNY | 3.13 | 3.23 | 3.09 | 3.16 | 3.16 | +0.05 (+1.61%) | 20,640,970 |
| 21 Apr 2023 | CNY | 3.14 | 3.19 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 14,579,066 |
| 20 Apr 2023 | CNY | 3.2 | 3.2 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 15,421,815 |
| 19 Apr 2023 | CNY | 3.26 | 3.26 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 17,411,601 |
| 18 Apr 2023 | CNY | 3.32 | 3.33 | 3.24 | 3.24 | 3.24 | -0.08 (-2.41%) | 18,897,600 |
| 17 Apr 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 13,558,477 |
| 14 Apr 2023 | CNY | 3.39 | 3.43 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 16,444,895 |
| 13 Apr 2023 | CNY | 3.32 | 3.4 | 3.3 | 3.38 | 3.38 | +0.04 (+1.20%) | 18,577,717 |
| 12 Apr 2023 | CNY | 3.35 | 3.4 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 13,080,794 |
| 11 Apr 2023 | CNY | 3.38 | 3.38 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 14,353,360 |
| 10 Apr 2023 | CNY | 3.45 | 3.46 | 3.35 | 3.36 | 3.36 | -0.1 (-2.89%) | 19,477,315 |
| 7 Apr 2023 | CNY | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | +0.04 (+1.17%) | 14,102,924 |
| 6 Apr 2023 | CNY | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | +0.03 (+0.88%) | 12,560,021 |
| 4 Apr 2023 | CNY | 3.4 | 3.43 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 11,012,477 |
| 3 Apr 2023 | CNY | 3.41 | 3.52 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 18,517,349 |
| 31 Mar 2023 | CNY | 3.32 | 3.43 | 3.31 | 3.41 | 3.41 | +0.11 (+3.33%) | 22,959,022 |
| 30 Mar 2023 | CNY | 3.31 | 3.34 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 11,707,400 |
