| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 4.5 | 4.53 | 4.4 | 4.43 | 4.43 | -0.09 (-1.99%) | 10,662,400 |
| 24 May 2023 | CNY | 4.47 | 4.57 | 4.42 | 4.52 | 4.52 | +0.02 (+0.44%) | 12,450,142 |
| 23 May 2023 | CNY | 4.56 | 4.58 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 11,338,323 |
| 22 May 2023 | CNY | 4.48 | 4.56 | 4.47 | 4.56 | 4.56 | +0.08 (+1.79%) | 13,223,114 |
| 19 May 2023 | CNY | 4.39 | 4.51 | 4.36 | 4.48 | 4.48 | +0.07 (+1.59%) | 12,580,584 |
| 18 May 2023 | CNY | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 10,507,113 |
| 17 May 2023 | CNY | 4.43 | 4.45 | 4.35 | 4.41 | 4.41 | -0.01 (-0.23%) | 11,856,735 |
| 16 May 2023 | CNY | 4.46 | 4.46 | 4.39 | 4.42 | 4.42 | -0.04 (-0.90%) | 9,335,671 |
| 15 May 2023 | CNY | 4.43 | 4.48 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 10,416,017 |
| 12 May 2023 | CNY | 4.46 | 4.51 | 4.34 | 4.43 | 4.43 | -0.04 (-0.89%) | 15,176,226 |
| 11 May 2023 | CNY | 4.51 | 4.63 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 20,747,310 |
| 10 May 2023 | CNY | 4.47 | 4.5 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 11,959,317 |
| 9 May 2023 | CNY | 4.59 | 4.59 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 20,836,328 |
| 8 May 2023 | CNY | 4.64 | 4.75 | 4.52 | 4.56 | 4.56 | -0.08 (-1.72%) | 28,570,015 |
| 5 May 2023 | CNY | 4.99 | 5 | 4.56 | 4.64 | 4.64 | -0.36 (-7.20%) | 52,198,964 |
| 4 May 2023 | CNY | 4.83 | 5.02 | 4.77 | 5 | 5 | +0.19 (+3.95%) | 43,095,969 |
| 28 Apr 2023 | CNY | 5.2 | 5.25 | 4.74 | 4.81 | 4.81 | -0.28 (-5.50%) | 54,378,919 |
| 27 Apr 2023 | CNY | 5.05 | 5.18 | 5.01 | 5.09 | 5.09 | +0.04 (+0.79%) | 25,341,783 |
| 26 Apr 2023 | CNY | 5.1 | 5.13 | 4.98 | 5.05 | 5.05 | -0.07 (-1.37%) | 21,612,364 |
| 25 Apr 2023 | CNY | 5 | 5.18 | 4.96 | 5.12 | 5.12 | +0.12 (+2.40%) | 21,701,228 |
| 24 Apr 2023 | CNY | 5.12 | 5.12 | 4.98 | 5 | 5 | -0.09 (-1.77%) | 17,455,600 |
| 21 Apr 2023 | CNY | 5.16 | 5.2 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 14,826,066 |
| 20 Apr 2023 | CNY | 5.25 | 5.25 | 5.1 | 5.13 | 5.13 | -0.12 (-2.29%) | 16,398,414 |
| 19 Apr 2023 | CNY | 5.29 | 5.4 | 5.21 | 5.25 | 5.25 | -0.05 (-0.94%) | 21,791,700 |
| 18 Apr 2023 | CNY | 5.26 | 5.34 | 5.21 | 5.3 | 5.3 | 0.0 (0.0%) | 21,949,207 |
| 17 Apr 2023 | CNY | 5.26 | 5.49 | 5.22 | 5.3 | 5.3 | +0.07 (+1.34%) | 40,823,553 |
| 14 Apr 2023 | CNY | 5.24 | 5.32 | 5.1 | 5.23 | 5.23 | -0.04 (-0.76%) | 25,295,064 |
| 13 Apr 2023 | CNY | 5.13 | 5.28 | 5.09 | 5.27 | 5.27 | +0.14 (+2.73%) | 23,992,271 |
| 12 Apr 2023 | CNY | 5.22 | 5.29 | 5.11 | 5.13 | 5.13 | -0.12 (-2.29%) | 21,686,200 |
| 11 Apr 2023 | CNY | 5.21 | 5.35 | 5.15 | 5.25 | 5.25 | +0.03 (+0.57%) | 31,956,668 |
