| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 5.19 | 5.26 | 5.08 | 5.18 | 5.18 | +0.01 (+0.19%) | 16,046,805 |
| 24 May 2023 | CNY | 5.15 | 5.28 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 16,500,200 |
| 23 May 2023 | CNY | 5.17 | 5.23 | 5.09 | 5.16 | 5.16 | -0.01 (-0.19%) | 14,949,000 |
| 22 May 2023 | CNY | 5.13 | 5.19 | 5.1 | 5.17 | 5.17 | +0.04 (+0.78%) | 19,382,840 |
| 19 May 2023 | CNY | 5.14 | 5.37 | 5.08 | 5.13 | 5.13 | -0.14 (-2.66%) | 41,879,700 |
| 18 May 2023 | CNY | 4.81 | 5.27 | 4.8 | 5.27 | 5.27 | +0.48 (+10.02%) | 17,342,301 |
| 17 May 2023 | CNY | 4.69 | 4.8 | 4.67 | 4.79 | 4.79 | +0.1 (+2.13%) | 8,168,080 |
| 16 May 2023 | CNY | 4.78 | 4.78 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 5,999,000 |
| 15 May 2023 | CNY | 4.77 | 4.78 | 4.67 | 4.76 | 4.76 | +0.01 (+0.21%) | 6,037,500 |
| 12 May 2023 | CNY | 4.82 | 4.86 | 4.73 | 4.75 | 4.75 | -0.08 (-1.66%) | 7,463,183 |
| 11 May 2023 | CNY | 4.73 | 4.84 | 4.71 | 4.83 | 4.83 | +0.1 (+2.11%) | 8,398,824 |
| 10 May 2023 | CNY | 4.75 | 4.77 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 6,233,963 |
| 9 May 2023 | CNY | 4.78 | 4.82 | 4.7 | 4.7 | 4.7 | -0.11 (-2.29%) | 8,403,100 |
| 8 May 2023 | CNY | 4.74 | 4.81 | 4.72 | 4.81 | 4.81 | +0.08 (+1.69%) | 10,032,800 |
| 5 May 2023 | CNY | 4.77 | 4.78 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 8,404,800 |
| 4 May 2023 | CNY | 4.78 | 4.81 | 4.67 | 4.76 | 4.76 | -0.02 (-0.42%) | 12,164,200 |
| 28 Apr 2023 | CNY | 4.57 | 4.78 | 4.56 | 4.78 | 4.78 | +0.21 (+4.60%) | 12,725,300 |
| 27 Apr 2023 | CNY | 4.67 | 4.69 | 4.55 | 4.57 | 4.57 | -0.1 (-2.14%) | 12,775,179 |
| 26 Apr 2023 | CNY | 4.68 | 4.76 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 12,536,900 |
| 25 Apr 2023 | CNY | 4.85 | 4.86 | 4.6 | 4.68 | 4.68 | -0.19 (-3.90%) | 14,961,782 |
| 24 Apr 2023 | CNY | 4.94 | 4.94 | 4.82 | 4.87 | 4.87 | -0.08 (-1.62%) | 12,217,744 |
| 21 Apr 2023 | CNY | 5.21 | 5.25 | 4.93 | 4.95 | 4.95 | -0.29 (-5.53%) | 21,677,600 |
| 20 Apr 2023 | CNY | 5.27 | 5.31 | 5.18 | 5.24 | 5.24 | -0.03 (-0.57%) | 11,942,813 |
| 19 Apr 2023 | CNY | 5.21 | 5.42 | 5.21 | 5.27 | 5.27 | +0.07 (+1.35%) | 18,774,995 |
| 18 Apr 2023 | CNY | 5.37 | 5.37 | 5.17 | 5.2 | 5.2 | -0.11 (-2.07%) | 15,596,578 |
| 17 Apr 2023 | CNY | 5.62 | 5.62 | 5.28 | 5.31 | 5.31 | -0.31 (-5.52%) | 29,445,272 |
| 14 Apr 2023 | CNY | 5.72 | 5.75 | 5.52 | 5.62 | 5.62 | -0.14 (-2.43%) | 21,591,372 |
| 13 Apr 2023 | CNY | 5.9 | 5.9 | 5.72 | 5.76 | 5.76 | -0.15 (-2.54%) | 27,217,137 |
| 12 Apr 2023 | CNY | 5.73 | 5.91 | 5.68 | 5.91 | 5.91 | +0.27 (+4.79%) | 37,396,194 |
| 11 Apr 2023 | CNY | 5.6 | 5.74 | 5.55 | 5.64 | 5.64 | +0.03 (+0.53%) | 16,103,200 |
