| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -0.09 (-2.93%) | 57,610,508 |
| 18 May 2023 | CNY | 3.03 | 3.12 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 48,188,803 |
| 17 May 2023 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 42,640,940 |
| 16 May 2023 | CNY | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -0.1 (-3.18%) | 56,422,087 |
| 15 May 2023 | CNY | 3.11 | 3.15 | 3.03 | 3.14 | 3.14 | +0.03 (+0.96%) | 58,992,136 |
| 12 May 2023 | CNY | 3.16 | 3.19 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 63,518,260 |
| 11 May 2023 | CNY | 3.18 | 3.19 | 3.11 | 3.15 | 3.15 | -0.03 (-0.94%) | 64,392,200 |
| 10 May 2023 | CNY | 3.25 | 3.26 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 99,275,024 |
| 9 May 2023 | CNY | 3.29 | 3.39 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 154,682,349 |
| 8 May 2023 | CNY | 3.18 | 3.36 | 3.15 | 3.28 | 3.28 | +0.13 (+4.13%) | 148,406,257 |
| 5 May 2023 | CNY | 3.15 | 3.19 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 68,148,506 |
| 4 May 2023 | CNY | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 67,552,600 |
| 28 Apr 2023 | CNY | 3 | 3.11 | 2.99 | 3.1 | 3.1 | +0.1 (+3.33%) | 66,051,041 |
| 27 Apr 2023 | CNY | 2.97 | 3.03 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 35,123,128 |
| 26 Apr 2023 | CNY | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 31,145,757 |
| 25 Apr 2023 | CNY | 3.01 | 3.05 | 2.93 | 2.98 | 2.98 | -0.02 (-0.67%) | 45,251,724 |
| 24 Apr 2023 | CNY | 3.03 | 3.05 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 36,603,910 |
| 21 Apr 2023 | CNY | 3.09 | 3.14 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 57,924,884 |
| 20 Apr 2023 | CNY | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | +0.06 (+1.98%) | 47,094,901 |
| 19 Apr 2023 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 34,325,233 |
| 18 Apr 2023 | CNY | 3.07 | 3.12 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 36,904,072 |
| 17 Apr 2023 | CNY | 3.04 | 3.11 | 3.02 | 3.08 | 3.08 | +0.05 (+1.65%) | 48,145,291 |
| 14 Apr 2023 | CNY | 3 | 3.06 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 36,384,050 |
| 13 Apr 2023 | CNY | 2.98 | 3.01 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 23,723,546 |
| 12 Apr 2023 | CNY | 2.94 | 3 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 24,576,980 |
| 11 Apr 2023 | CNY | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 28,783,667 |
| 10 Apr 2023 | CNY | 2.99 | 3.02 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 29,506,849 |
| 7 Apr 2023 | CNY | 3.04 | 3.05 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 36,276,100 |
| 6 Apr 2023 | CNY | 3.02 | 3.1 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 63,352,503 |
| 4 Apr 2023 | CNY | 2.87 | 3.1 | 2.85 | 3.04 | 3.04 | +0.18 (+6.29%) | 110,229,468 |
