| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.03 (-0.85%) | 8,600,800 |
| 24 May 2023 | CNY | 3.6 | 3.6 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 7,123,005 |
| 23 May 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.59 | 3.59 | -0.03 (-0.83%) | 7,162,869 |
| 22 May 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 7,053,750 |
| 19 May 2023 | CNY | 3.6 | 3.61 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,598,027 |
| 18 May 2023 | CNY | 3.6 | 3.62 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 4,892,143 |
| 17 May 2023 | CNY | 3.6 | 3.61 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,350,200 |
| 16 May 2023 | CNY | 3.63 | 3.65 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 6,286,850 |
| 15 May 2023 | CNY | 3.62 | 3.65 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 8,729,801 |
| 12 May 2023 | CNY | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 6,536,002 |
| 11 May 2023 | CNY | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | +0.05 (+1.38%) | 6,624,197 |
| 10 May 2023 | CNY | 3.66 | 3.69 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 6,583,424 |
| 9 May 2023 | CNY | 3.7 | 3.7 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 9,319,852 |
| 8 May 2023 | CNY | 3.72 | 3.76 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 8,252,061 |
| 5 May 2023 | CNY | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 9,232,179 |
| 4 May 2023 | CNY | 3.65 | 3.79 | 3.65 | 3.74 | 3.74 | +0.07 (+1.91%) | 15,915,824 |
| 28 Apr 2023 | CNY | 3.63 | 3.69 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 12,222,861 |
| 27 Apr 2023 | CNY | 3.58 | 3.82 | 3.57 | 3.64 | 3.64 | +0.12 (+3.41%) | 24,797,313 |
| 26 Apr 2023 | CNY | 3.42 | 3.55 | 3.41 | 3.52 | 3.52 | +0.07 (+2.03%) | 10,080,600 |
| 25 Apr 2023 | CNY | 3.55 | 3.55 | 3.4 | 3.45 | 3.45 | -0.08 (-2.27%) | 12,934,850 |
| 24 Apr 2023 | CNY | 3.52 | 3.57 | 3.47 | 3.53 | 3.53 | 0.0 (0.0%) | 8,579,028 |
| 21 Apr 2023 | CNY | 3.64 | 3.65 | 3.52 | 3.53 | 3.53 | -0.11 (-3.02%) | 13,164,441 |
| 20 Apr 2023 | CNY | 3.62 | 3.67 | 3.55 | 3.64 | 3.64 | +0.02 (+0.55%) | 13,300,451 |
| 19 Apr 2023 | CNY | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.04 (-1.09%) | 8,493,857 |
| 18 Apr 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 8,349,813 |
| 17 Apr 2023 | CNY | 3.75 | 3.76 | 3.67 | 3.7 | 3.7 | -0.06 (-1.60%) | 16,760,898 |
| 14 Apr 2023 | CNY | 3.78 | 3.8 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 9,749,523 |
| 13 Apr 2023 | CNY | 3.79 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 7,818,840 |
| 12 Apr 2023 | CNY | 3.79 | 3.83 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 7,218,320 |
| 11 Apr 2023 | CNY | 3.76 | 3.81 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 7,379,486 |
