| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 4.36 | 4.37 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 9,027,545 |
| 15 May 2023 | CNY | 4.41 | 4.41 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 8,474,287 |
| 12 May 2023 | CNY | 4.4 | 4.49 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 8,313,752 |
| 11 May 2023 | CNY | 4.31 | 4.44 | 4.25 | 4.41 | 4.41 | -0.02 (-0.45%) | 10,847,694 |
| 10 May 2023 | CNY | 4.42 | 4.45 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,912,585 |
| 9 May 2023 | CNY | 4.45 | 4.48 | 4.43 | 4.44 | 4.44 | -0.04 (-0.89%) | 7,234,474 |
| 8 May 2023 | CNY | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 11,797,602 |
| 5 May 2023 | CNY | 4.46 | 4.47 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 8,634,224 |
| 4 May 2023 | CNY | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | +0.05 (+1.14%) | 8,977,700 |
| 28 Apr 2023 | CNY | 4.32 | 4.4 | 4.32 | 4.39 | 4.39 | +0.08 (+1.86%) | 8,072,323 |
| 27 Apr 2023 | CNY | 4.32 | 4.34 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 5,922,116 |
| 26 Apr 2023 | CNY | 4.27 | 4.32 | 4.25 | 4.32 | 4.32 | +0.05 (+1.17%) | 5,835,972 |
| 25 Apr 2023 | CNY | 4.34 | 4.35 | 4.23 | 4.27 | 4.27 | -0.08 (-1.84%) | 9,737,325 |
| 24 Apr 2023 | CNY | 4.32 | 4.36 | 4.23 | 4.35 | 4.35 | +0.03 (+0.69%) | 10,710,361 |
| 21 Apr 2023 | CNY | 4.41 | 4.45 | 4.31 | 4.32 | 4.32 | -0.1 (-2.26%) | 11,070,100 |
| 20 Apr 2023 | CNY | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 7,899,423 |
| 19 Apr 2023 | CNY | 4.52 | 4.52 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 9,083,138 |
| 18 Apr 2023 | CNY | 4.48 | 4.54 | 4.44 | 4.52 | 4.52 | +0.04 (+0.89%) | 15,068,183 |
| 17 Apr 2023 | CNY | 4.43 | 4.48 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 8,728,340 |
| 14 Apr 2023 | CNY | 4.45 | 4.47 | 4.41 | 4.44 | 4.44 | -0.02 (-0.45%) | 9,707,400 |
| 13 Apr 2023 | CNY | 4.48 | 4.49 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 13,564,967 |
| 12 Apr 2023 | CNY | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | +0.05 (+1.13%) | 10,655,884 |
| 11 Apr 2023 | CNY | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -0.12 (-2.63%) | 22,205,908 |
| 10 Apr 2023 | CNY | 4.65 | 4.65 | 4.53 | 4.56 | 4.56 | -0.09 (-1.94%) | 16,328,400 |
| 7 Apr 2023 | CNY | 4.64 | 4.65 | 4.63 | 4.65 | 4.65 | 0.0 (0.0%) | 10,082,924 |
| 6 Apr 2023 | CNY | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 10,267,530 |
| 4 Apr 2023 | CNY | 4.72 | 4.73 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 7,435,900 |
| 3 Apr 2023 | CNY | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 7,670,953 |
| 31 Mar 2023 | CNY | 4.68 | 4.72 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 6,744,051 |
| 30 Mar 2023 | CNY | 4.7 | 4.72 | 4.66 | 4.68 | 4.68 | -0.05 (-1.06%) | 8,574,353 |
