| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 3.37 | 3.41 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 6,396,680 |
| 22 May 2023 | CNY | 3.43 | 3.46 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 9,214,300 |
| 19 May 2023 | CNY | 3.5 | 3.51 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 7,320,801 |
| 18 May 2023 | CNY | 3.53 | 3.54 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 7,379,100 |
| 17 May 2023 | CNY | 3.47 | 3.52 | 3.45 | 3.52 | 3.52 | +0.06 (+1.73%) | 8,833,900 |
| 16 May 2023 | CNY | 3.52 | 3.56 | 3.45 | 3.46 | 3.46 | -0.09 (-2.54%) | 8,685,200 |
| 15 May 2023 | CNY | 3.5 | 3.56 | 3.45 | 3.55 | 3.55 | +0.04 (+1.14%) | 10,487,013 |
| 12 May 2023 | CNY | 3.51 | 3.57 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 10,243,787 |
| 11 May 2023 | CNY | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | +0.05 (+1.44%) | 12,211,089 |
| 10 May 2023 | CNY | 3.48 | 3.52 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 11,564,800 |
| 9 May 2023 | CNY | 3.49 | 3.57 | 3.47 | 3.48 | 3.48 | +0.01 (+0.29%) | 19,135,276 |
| 8 May 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 15,981,700 |
| 5 May 2023 | CNY | 3.45 | 3.5 | 3.39 | 3.47 | 3.47 | +0.06 (+1.76%) | 25,361,492 |
| 4 May 2023 | CNY | 3.33 | 3.44 | 3.3 | 3.41 | 3.41 | +0.25 (+7.91%) | 37,642,353 |
| 28 Apr 2023 | CNY | 3.07 | 3.17 | 3.07 | 3.16 | 3.16 | +0.08 (+2.60%) | 7,887,892 |
| 27 Apr 2023 | CNY | 3.1 | 3.12 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 6,309,900 |
| 26 Apr 2023 | CNY | 3.06 | 3.13 | 3.01 | 3.11 | 3.11 | +0.05 (+1.63%) | 6,374,100 |
| 25 Apr 2023 | CNY | 3.09 | 3.1 | 3.01 | 3.06 | 3.06 | -0.04 (-1.29%) | 8,877,180 |
| 24 Apr 2023 | CNY | 3.11 | 3.14 | 3.04 | 3.1 | 3.1 | -0.01 (-0.32%) | 9,735,302 |
| 21 Apr 2023 | CNY | 3.19 | 3.21 | 3.11 | 3.11 | 3.11 | -0.07 (-2.20%) | 9,138,800 |
| 20 Apr 2023 | CNY | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 7,594,692 |
| 19 Apr 2023 | CNY | 3.26 | 3.26 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 7,149,400 |
| 18 Apr 2023 | CNY | 3.3 | 3.3 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 6,554,001 |
| 17 Apr 2023 | CNY | 3.31 | 3.32 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 6,685,100 |
| 14 Apr 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 6,799,300 |
| 13 Apr 2023 | CNY | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 8,644,588 |
| 12 Apr 2023 | CNY | 3.28 | 3.31 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 10,767,168 |
| 11 Apr 2023 | CNY | 3.19 | 3.25 | 3.14 | 3.25 | 3.25 | +0.06 (+1.88%) | 9,649,501 |
| 10 Apr 2023 | CNY | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -0.09 (-2.74%) | 13,282,767 |
| 7 Apr 2023 | CNY | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | +0.09 (+2.82%) | 11,116,500 |
