| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 4.49 | 4.5 | 4.44 | 4.44 | 4.44 | -0.05 (-1.11%) | 7,860,200 |
| 22 May 2023 | CNY | 4.49 | 4.51 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 9,189,802 |
| 19 May 2023 | CNY | 4.49 | 4.51 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 9,845,186 |
| 18 May 2023 | CNY | 4.55 | 4.56 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 11,987,527 |
| 17 May 2023 | CNY | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | +0.01 (+0.22%) | 9,227,230 |
| 16 May 2023 | CNY | 4.57 | 4.58 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 12,742,063 |
| 15 May 2023 | CNY | 4.5 | 4.58 | 4.47 | 4.56 | 4.56 | +0.05 (+1.11%) | 20,199,870 |
| 12 May 2023 | CNY | 4.5 | 4.52 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 16,599,277 |
| 11 May 2023 | CNY | 4.47 | 4.53 | 4.45 | 4.49 | 4.49 | +0.06 (+1.35%) | 18,659,259 |
| 10 May 2023 | CNY | 4.37 | 4.44 | 4.34 | 4.43 | 4.43 | +0.08 (+1.84%) | 15,372,521 |
| 9 May 2023 | CNY | 4.4 | 4.41 | 4.33 | 4.35 | 4.35 | -0.06 (-1.36%) | 14,604,848 |
| 8 May 2023 | CNY | 4.41 | 4.44 | 4.4 | 4.41 | 4.41 | +0.01 (+0.23%) | 7,620,452 |
| 5 May 2023 | CNY | 4.41 | 4.43 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 11,701,548 |
| 4 May 2023 | CNY | 4.4 | 4.46 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 12,531,093 |
| 28 Apr 2023 | CNY | 4.36 | 4.43 | 4.34 | 4.41 | 4.41 | +0.05 (+1.15%) | 15,369,904 |
| 27 Apr 2023 | CNY | 4.36 | 4.37 | 4.3 | 4.36 | 4.36 | 0.0 (0.0%) | 17,025,731 |
| 26 Apr 2023 | CNY | 4.25 | 4.39 | 4.25 | 4.36 | 4.36 | +0.21 (+5.06%) | 25,923,396 |
| 25 Apr 2023 | CNY | 4.21 | 4.21 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 13,075,003 |
| 24 Apr 2023 | CNY | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 9,689,528 |
| 21 Apr 2023 | CNY | 4.31 | 4.31 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 11,211,956 |
| 20 Apr 2023 | CNY | 4.35 | 4.36 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 8,727,373 |
| 19 Apr 2023 | CNY | 4.34 | 4.39 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 9,990,848 |
| 18 Apr 2023 | CNY | 4.37 | 4.39 | 4.34 | 4.35 | 4.35 | -0.02 (-0.46%) | 10,165,550 |
| 17 Apr 2023 | CNY | 4.29 | 4.38 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 15,261,724 |
| 14 Apr 2023 | CNY | 4.28 | 4.3 | 4.27 | 4.28 | 4.28 | +0.01 (+0.23%) | 8,639,848 |
| 13 Apr 2023 | CNY | 4.27 | 4.31 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 8,899,884 |
| 12 Apr 2023 | CNY | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 9,433,261 |
| 11 Apr 2023 | CNY | 4.29 | 4.3 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 11,484,939 |
| 10 Apr 2023 | CNY | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 10,078,217 |
| 7 Apr 2023 | CNY | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | +0.03 (+0.70%) | 8,827,876 |
