| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 4.7 | 4.74 | 4.6 | 4.69 | 4.69 | -0.04 (-0.85%) | 25,745,825 |
| 24 May 2023 | CNY | 4.88 | 4.92 | 4.67 | 4.73 | 4.73 | -0.17 (-3.47%) | 40,660,700 |
| 23 May 2023 | CNY | 4.98 | 5.02 | 4.87 | 4.9 | 4.9 | -0.07 (-1.41%) | 47,591,930 |
| 22 May 2023 | CNY | 4.63 | 5.02 | 4.62 | 4.97 | 4.97 | +0.38 (+8.28%) | 78,143,281 |
| 19 May 2023 | CNY | 4.51 | 4.63 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 18,441,735 |
| 18 May 2023 | CNY | 4.45 | 4.55 | 4.44 | 4.53 | 4.53 | +0.09 (+2.03%) | 15,200,689 |
| 17 May 2023 | CNY | 4.43 | 4.47 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 9,342,159 |
| 16 May 2023 | CNY | 4.48 | 4.49 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 11,699,031 |
| 15 May 2023 | CNY | 4.48 | 4.49 | 4.38 | 4.47 | 4.47 | 0.0 (0.0%) | 17,264,430 |
| 12 May 2023 | CNY | 4.43 | 4.54 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 20,961,064 |
| 11 May 2023 | CNY | 4.43 | 4.49 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 17,328,884 |
| 10 May 2023 | CNY | 4.41 | 4.48 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 19,244,057 |
| 9 May 2023 | CNY | 4.53 | 4.58 | 4.42 | 4.43 | 4.43 | -0.08 (-1.77%) | 31,648,885 |
| 8 May 2023 | CNY | 4.53 | 4.57 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 18,559,450 |
| 5 May 2023 | CNY | 4.68 | 4.68 | 4.46 | 4.51 | 4.51 | -0.15 (-3.22%) | 34,766,437 |
| 4 May 2023 | CNY | 4.74 | 4.8 | 4.65 | 4.66 | 4.66 | -0.15 (-3.12%) | 38,696,752 |
| 28 Apr 2023 | CNY | 4.71 | 4.89 | 4.7 | 4.81 | 4.81 | +0.13 (+2.78%) | 29,123,630 |
| 27 Apr 2023 | CNY | 4.65 | 4.77 | 4.63 | 4.68 | 4.68 | +0.03 (+0.65%) | 20,733,450 |
| 26 Apr 2023 | CNY | 4.74 | 4.78 | 4.6 | 4.65 | 4.65 | -0.11 (-2.31%) | 39,336,795 |
| 25 Apr 2023 | CNY | 4.79 | 4.84 | 4.57 | 4.76 | 4.76 | -0.11 (-2.26%) | 54,141,312 |
| 24 Apr 2023 | CNY | 4.81 | 4.92 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 28,584,608 |
| 21 Apr 2023 | CNY | 5.03 | 5.04 | 4.8 | 4.82 | 4.82 | -0.2 (-3.98%) | 39,013,424 |
| 20 Apr 2023 | CNY | 4.9 | 5.03 | 4.89 | 5.02 | 5.02 | +0.11 (+2.24%) | 31,573,599 |
| 19 Apr 2023 | CNY | 4.82 | 4.97 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 29,568,874 |
| 18 Apr 2023 | CNY | 4.94 | 4.94 | 4.81 | 4.85 | 4.85 | -0.04 (-0.82%) | 24,454,437 |
| 17 Apr 2023 | CNY | 4.84 | 4.94 | 4.82 | 4.89 | 4.89 | +0.06 (+1.24%) | 30,028,674 |
| 14 Apr 2023 | CNY | 4.77 | 4.86 | 4.76 | 4.83 | 4.83 | +0.04 (+0.84%) | 19,689,821 |
| 13 Apr 2023 | CNY | 4.86 | 4.88 | 4.76 | 4.79 | 4.79 | -0.07 (-1.44%) | 26,367,673 |
| 12 Apr 2023 | CNY | 4.85 | 4.89 | 4.8 | 4.86 | 4.86 | +0.07 (+1.46%) | 30,952,189 |
| 11 Apr 2023 | CNY | 4.74 | 4.92 | 4.71 | 4.79 | 4.79 | +0.1 (+2.13%) | 48,597,976 |
