| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 3.75 | 3.88 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 35,983,165 |
| 24 May 2023 | CNY | 3.83 | 3.95 | 3.78 | 3.78 | 3.78 | -0.1 (-2.58%) | 46,381,219 |
| 23 May 2023 | CNY | 3.89 | 3.96 | 3.85 | 3.88 | 3.88 | +0.05 (+1.31%) | 52,035,698 |
| 22 May 2023 | CNY | 3.93 | 3.94 | 3.81 | 3.83 | 3.83 | -0.11 (-2.79%) | 40,493,267 |
| 19 May 2023 | CNY | 3.88 | 3.99 | 3.82 | 3.94 | 3.94 | +0.09 (+2.34%) | 44,514,345 |
| 18 May 2023 | CNY | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 19,334,889 |
| 17 May 2023 | CNY | 3.79 | 3.88 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 24,651,764 |
| 16 May 2023 | CNY | 3.87 | 3.87 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 24,134,968 |
| 15 May 2023 | CNY | 3.9 | 3.92 | 3.79 | 3.88 | 3.88 | -0.01 (-0.26%) | 34,505,210 |
| 12 May 2023 | CNY | 3.96 | 4.02 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 37,292,108 |
| 11 May 2023 | CNY | 3.84 | 4.03 | 3.81 | 3.93 | 3.93 | +0.08 (+2.08%) | 55,727,256 |
| 10 May 2023 | CNY | 3.83 | 3.9 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 23,651,658 |
| 9 May 2023 | CNY | 3.9 | 3.92 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 33,413,800 |
| 8 May 2023 | CNY | 3.93 | 3.95 | 3.84 | 3.9 | 3.9 | -0.02 (-0.51%) | 41,938,890 |
| 5 May 2023 | CNY | 3.99 | 3.99 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 33,478,727 |
| 4 May 2023 | CNY | 3.91 | 4.04 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 59,722,967 |
| 28 Apr 2023 | CNY | 3.83 | 3.95 | 3.82 | 3.95 | 3.95 | +0.12 (+3.13%) | 58,938,423 |
| 27 Apr 2023 | CNY | 3.82 | 3.85 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 37,294,879 |
| 26 Apr 2023 | CNY | 3.84 | 3.87 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 36,277,490 |
| 25 Apr 2023 | CNY | 3.88 | 3.88 | 3.79 | 3.85 | 3.85 | -0.01 (-0.26%) | 43,804,617 |
| 24 Apr 2023 | CNY | 3.75 | 3.89 | 3.74 | 3.86 | 3.86 | +0.12 (+3.21%) | 63,858,802 |
| 21 Apr 2023 | CNY | 3.82 | 3.84 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 38,146,836 |
| 20 Apr 2023 | CNY | 3.8 | 3.85 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 34,895,176 |
| 19 Apr 2023 | CNY | 3.81 | 3.85 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 32,183,847 |
| 18 Apr 2023 | CNY | 3.75 | 3.84 | 3.72 | 3.82 | 3.82 | +0.05 (+1.33%) | 44,121,949 |
| 17 Apr 2023 | CNY | 3.78 | 3.8 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 33,603,516 |
| 14 Apr 2023 | CNY | 3.74 | 3.88 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 54,014,974 |
| 13 Apr 2023 | CNY | 3.74 | 3.83 | 3.71 | 3.76 | 3.76 | +0.07 (+1.90%) | 59,742,136 |
| 12 Apr 2023 | CNY | 3.7 | 3.77 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 64,961,557 |
| 11 Apr 2023 | CNY | 3.84 | 3.84 | 3.65 | 3.68 | 3.68 | +0.18 (+5.14%) | 103,096,403 |
