| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 4.92 | 5 | 4.91 | 4.95 | 4.95 | +0.05 (+1.02%) | 14,224,986 |
| 22 May 2023 | CNY | 4.95 | 4.97 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 6,386,960 |
| 19 May 2023 | CNY | 4.96 | 4.98 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 8,214,078 |
| 18 May 2023 | CNY | 4.95 | 4.98 | 4.87 | 4.96 | 4.96 | +0.04 (+0.81%) | 12,140,197 |
| 17 May 2023 | CNY | 4.86 | 4.92 | 4.83 | 4.92 | 4.92 | +0.04 (+0.82%) | 8,713,100 |
| 16 May 2023 | CNY | 4.91 | 4.92 | 4.84 | 4.88 | 4.88 | -0.02 (-0.41%) | 7,721,310 |
| 15 May 2023 | CNY | 4.92 | 4.93 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 9,083,614 |
| 12 May 2023 | CNY | 4.89 | 4.94 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 9,108,805 |
| 11 May 2023 | CNY | 4.84 | 4.92 | 4.82 | 4.88 | 4.88 | +0.08 (+1.67%) | 12,227,429 |
| 10 May 2023 | CNY | 4.81 | 4.84 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 9,304,450 |
| 9 May 2023 | CNY | 4.86 | 4.88 | 4.78 | 4.81 | 4.81 | -0.04 (-0.82%) | 10,676,399 |
| 8 May 2023 | CNY | 4.94 | 5 | 4.84 | 4.85 | 4.85 | -0.11 (-2.22%) | 12,957,416 |
| 5 May 2023 | CNY | 4.97 | 5.04 | 4.94 | 4.96 | 4.96 | -0.04 (-0.80%) | 13,759,996 |
| 4 May 2023 | CNY | 4.88 | 5.04 | 4.87 | 5 | 5 | +0.06 (+1.21%) | 15,441,316 |
| 28 Apr 2023 | CNY | 4.75 | 4.97 | 4.71 | 4.94 | 4.94 | +0.19 (+4%) | 22,198,382 |
| 27 Apr 2023 | CNY | 4.6 | 4.77 | 4.6 | 4.75 | 4.75 | +0.14 (+3.04%) | 13,021,337 |
| 26 Apr 2023 | CNY | 4.55 | 4.64 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 8,769,170 |
| 25 Apr 2023 | CNY | 4.73 | 4.73 | 4.5 | 4.57 | 4.57 | -0.12 (-2.56%) | 13,948,302 |
| 24 Apr 2023 | CNY | 4.64 | 4.78 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 11,613,700 |
| 21 Apr 2023 | CNY | 4.67 | 4.8 | 4.63 | 4.63 | 4.63 | -0.04 (-0.86%) | 11,337,837 |
| 20 Apr 2023 | CNY | 4.72 | 4.74 | 4.64 | 4.67 | 4.67 | -0.05 (-1.06%) | 11,268,051 |
| 19 Apr 2023 | CNY | 4.82 | 4.82 | 4.71 | 4.72 | 4.72 | -0.1 (-2.07%) | 13,645,966 |
| 18 Apr 2023 | CNY | 4.89 | 4.9 | 4.81 | 4.82 | 4.82 | -0.08 (-1.63%) | 10,558,485 |
| 17 Apr 2023 | CNY | 4.94 | 4.94 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 7,342,000 |
| 14 Apr 2023 | CNY | 4.92 | 5 | 4.88 | 4.93 | 4.93 | +0.02 (+0.41%) | 11,943,900 |
| 13 Apr 2023 | CNY | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | +0.03 (+0.61%) | 12,055,809 |
| 12 Apr 2023 | CNY | 4.86 | 4.95 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 9,126,001 |
| 11 Apr 2023 | CNY | 4.9 | 4.9 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 7,439,346 |
| 10 Apr 2023 | CNY | 4.92 | 5.01 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 12,404,284 |
| 7 Apr 2023 | CNY | 4.85 | 4.97 | 4.83 | 4.91 | 4.91 | +0.06 (+1.24%) | 13,755,013 |
