| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 3.15 | 3.16 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 9,020,468 |
| 22 May 2023 | CNY | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 7,008,000 |
| 19 May 2023 | CNY | 3.2 | 3.2 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 8,883,563 |
| 18 May 2023 | CNY | 3.24 | 3.25 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 6,384,001 |
| 17 May 2023 | CNY | 3.18 | 3.25 | 3.17 | 3.24 | 3.24 | +0.05 (+1.57%) | 8,555,440 |
| 16 May 2023 | CNY | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 7,999,014 |
| 15 May 2023 | CNY | 3.25 | 3.26 | 3.19 | 3.23 | 3.23 | -0.03 (-0.92%) | 9,505,219 |
| 12 May 2023 | CNY | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 8,990,500 |
| 11 May 2023 | CNY | 3.24 | 3.3 | 3.23 | 3.29 | 3.29 | +0.05 (+1.54%) | 15,788,462 |
| 10 May 2023 | CNY | 3.23 | 3.27 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 10,768,181 |
| 9 May 2023 | CNY | 3.27 | 3.3 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 15,074,010 |
| 8 May 2023 | CNY | 3.26 | 3.3 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 17,703,990 |
| 5 May 2023 | CNY | 3.26 | 3.27 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 11,739,112 |
| 4 May 2023 | CNY | 3.14 | 3.25 | 3.13 | 3.25 | 3.25 | +0.1 (+3.17%) | 17,084,786 |
| 28 Apr 2023 | CNY | 3.12 | 3.16 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 12,158,838 |
| 27 Apr 2023 | CNY | 3.2 | 3.21 | 3.09 | 3.1 | 3.1 | -0.08 (-2.52%) | 14,801,873 |
| 26 Apr 2023 | CNY | 3.07 | 3.19 | 3.07 | 3.18 | 3.18 | +0.1 (+3.25%) | 17,549,104 |
| 25 Apr 2023 | CNY | 3.12 | 3.17 | 3.02 | 3.08 | 3.08 | -0.04 (-1.28%) | 16,935,571 |
| 24 Apr 2023 | CNY | 3.1 | 3.19 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 15,867,531 |
| 21 Apr 2023 | CNY | 3.19 | 3.24 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 16,052,047 |
| 20 Apr 2023 | CNY | 3.25 | 3.26 | 3.17 | 3.2 | 3.2 | -0.06 (-1.84%) | 13,721,860 |
| 19 Apr 2023 | CNY | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 10,401,960 |
| 18 Apr 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 9,517,300 |
| 17 Apr 2023 | CNY | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 10,933,080 |
| 14 Apr 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 10,374,976 |
| 13 Apr 2023 | CNY | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 9,939,201 |
| 12 Apr 2023 | CNY | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 13,129,054 |
| 11 Apr 2023 | CNY | 3.39 | 3.42 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 12,845,131 |
| 10 Apr 2023 | CNY | 3.44 | 3.47 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 14,820,810 |
| 7 Apr 2023 | CNY | 3.47 | 3.62 | 3.44 | 3.45 | 3.45 | +0.04 (+1.17%) | 36,450,071 |
