| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 4.48 | 4.88 | 4.47 | 4.88 | 4.88 | +0.44 (+9.91%) | 27,858,018 |
| 23 May 2023 | CNY | 4.65 | 4.7 | 4.44 | 4.44 | 4.44 | -0.16 (-3.48%) | 51,276,613 |
| 22 May 2023 | CNY | 4.2 | 4.6 | 4.17 | 4.6 | 4.6 | +0.42 (+10.05%) | 18,065,001 |
| 19 May 2023 | CNY | 4.22 | 4.24 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 11,404,613 |
| 18 May 2023 | CNY | 4.11 | 4.31 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 20,234,300 |
| 17 May 2023 | CNY | 4.11 | 4.17 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 11,591,220 |
| 16 May 2023 | CNY | 4.29 | 4.29 | 4.07 | 4.12 | 4.12 | -0.12 (-2.83%) | 15,500,300 |
| 15 May 2023 | CNY | 4.22 | 4.31 | 4.12 | 4.24 | 4.24 | +0.01 (+0.24%) | 16,203,900 |
| 12 May 2023 | CNY | 4.35 | 4.37 | 4.21 | 4.23 | 4.23 | -0.07 (-1.63%) | 14,800,000 |
| 11 May 2023 | CNY | 4.28 | 4.38 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 13,320,603 |
| 10 May 2023 | CNY | 4.31 | 4.43 | 4.24 | 4.29 | 4.29 | -0.06 (-1.38%) | 16,645,171 |
| 9 May 2023 | CNY | 4.54 | 4.55 | 4.35 | 4.35 | 4.35 | -0.21 (-4.61%) | 28,040,109 |
| 8 May 2023 | CNY | 4.6 | 4.63 | 4.48 | 4.56 | 4.56 | -0.01 (-0.22%) | 24,957,609 |
| 5 May 2023 | CNY | 4.6 | 4.69 | 4.5 | 4.57 | 4.57 | -0.03 (-0.65%) | 28,584,877 |
| 4 May 2023 | CNY | 4.49 | 4.69 | 4.47 | 4.6 | 4.6 | +0.14 (+3.14%) | 50,149,100 |
| 28 Apr 2023 | CNY | 4.09 | 4.46 | 4.06 | 4.46 | 4.46 | +0.41 (+10.12%) | 33,687,500 |
| 27 Apr 2023 | CNY | 4.27 | 4.27 | 4.03 | 4.05 | 4.05 | -0.19 (-4.48%) | 29,054,300 |
| 26 Apr 2023 | CNY | 4.2 | 4.31 | 4.06 | 4.24 | 4.24 | -0.02 (-0.47%) | 35,210,352 |
| 25 Apr 2023 | CNY | 4.59 | 4.61 | 4.24 | 4.26 | 4.26 | -0.45 (-9.55%) | 58,951,120 |
| 24 Apr 2023 | CNY | 4.74 | 4.9 | 4.62 | 4.71 | 4.71 | -0.2 (-4.07%) | 48,074,200 |
| 21 Apr 2023 | CNY | 5.25 | 5.26 | 4.86 | 4.91 | 4.91 | -0.36 (-6.83%) | 68,527,560 |
| 20 Apr 2023 | CNY | 5.08 | 5.54 | 5.08 | 5.27 | 5.27 | -0.21 (-3.83%) | 99,223,198 |
| 19 Apr 2023 | CNY | 5.7 | 5.95 | 5.4 | 5.48 | 5.48 | +0.07 (+1.29%) | 137,979,136 |
| 18 Apr 2023 | CNY | 5.06 | 5.41 | 5.01 | 5.41 | 5.41 | +0.49 (+9.96%) | 28,036,880 |
| 17 Apr 2023 | CNY | 4.6 | 4.92 | 4.46 | 4.92 | 4.92 | +0.45 (+10.07%) | 34,948,716 |
| 14 Apr 2023 | CNY | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
| 13 Apr 2023 | CNY | 4.51 | 4.62 | 4.41 | 4.47 | 4.47 | -0.07 (-1.54%) | 15,759,367 |
| 12 Apr 2023 | CNY | 4.4 | 4.54 | 4.39 | 4.54 | 4.54 | +0.22 (+5.09%) | 14,411,750 |
| 11 Apr 2023 | CNY | 4.46 | 4.46 | 4.28 | 4.32 | 4.32 | -0.15 (-3.36%) | 9,068,400 |
| 10 Apr 2023 | CNY | 4.45 | 4.52 | 4.39 | 4.47 | 4.47 | +0.01 (+0.22%) | 9,606,200 |
