| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 3.68 | 3.69 | 3.61 | 3.63 | 3.63 | -0.05 (-1.36%) | 3,428,310 |
| 30 May 2023 | CNY | 3.68 | 3.68 | 3.61 | 3.68 | 3.68 | +0.03 (+0.82%) | 4,406,200 |
| 29 May 2023 | CNY | 3.7 | 3.71 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 3,863,200 |
| 26 May 2023 | CNY | 3.72 | 3.72 | 3.54 | 3.7 | 3.7 | -0.01 (-0.27%) | 5,592,500 |
| 25 May 2023 | CNY | 3.69 | 3.72 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 3,364,700 |
| 24 May 2023 | CNY | 3.7 | 3.73 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 3,806,900 |
| 23 May 2023 | CNY | 3.72 | 3.73 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,050,800 |
| 22 May 2023 | CNY | 3.75 | 3.77 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 4,037,550 |
| 19 May 2023 | CNY | 3.78 | 3.78 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 4,701,700 |
| 18 May 2023 | CNY | 3.71 | 3.77 | 3.68 | 3.77 | 3.77 | +0.08 (+2.17%) | 6,110,120 |
| 17 May 2023 | CNY | 3.55 | 3.71 | 3.52 | 3.69 | 3.69 | +0.11 (+3.07%) | 7,386,080 |
| 16 May 2023 | CNY | 3.65 | 3.67 | 3.57 | 3.58 | 3.58 | -0.07 (-1.92%) | 4,682,820 |
| 15 May 2023 | CNY | 3.66 | 3.68 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 4,731,400 |
| 12 May 2023 | CNY | 3.76 | 3.76 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 5,394,600 |
| 11 May 2023 | CNY | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 5,460,800 |
| 10 May 2023 | CNY | 3.74 | 3.74 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,973,300 |
| 9 May 2023 | CNY | 3.8 | 3.83 | 3.69 | 3.72 | 3.72 | -0.1 (-2.62%) | 6,133,500 |
| 8 May 2023 | CNY | 3.83 | 3.89 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 4,631,700 |
| 5 May 2023 | CNY | 3.89 | 3.9 | 3.79 | 3.84 | 3.84 | -0.05 (-1.29%) | 5,577,900 |
| 4 May 2023 | CNY | 3.83 | 3.9 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,120,820 |
| 28 Apr 2023 | CNY | 3.8 | 3.94 | 3.78 | 3.88 | 3.88 | +0.04 (+1.04%) | 11,223,610 |
| 27 Apr 2023 | CNY | 3.77 | 3.87 | 3.71 | 3.84 | 3.84 | +0.08 (+2.13%) | 10,046,010 |
| 26 Apr 2023 | CNY | 3.66 | 3.79 | 3.64 | 3.76 | 3.76 | +0.1 (+2.73%) | 7,333,300 |
| 25 Apr 2023 | CNY | 3.66 | 3.72 | 3.61 | 3.66 | 3.66 | -0.03 (-0.81%) | 7,679,800 |
| 24 Apr 2023 | CNY | 3.68 | 3.74 | 3.56 | 3.69 | 3.69 | 0.0 (0.0%) | 9,314,900 |
| 21 Apr 2023 | CNY | 3.74 | 3.8 | 3.67 | 3.69 | 3.69 | -0.11 (-2.89%) | 8,464,800 |
| 20 Apr 2023 | CNY | 3.72 | 3.81 | 3.68 | 3.8 | 3.8 | +0.05 (+1.33%) | 9,411,050 |
| 19 Apr 2023 | CNY | 3.8 | 3.8 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 6,257,600 |
| 18 Apr 2023 | CNY | 3.83 | 3.83 | 3.75 | 3.81 | 3.81 | -0.02 (-0.52%) | 9,339,900 |
| 17 Apr 2023 | CNY | 3.75 | 3.84 | 3.71 | 3.83 | 3.83 | +0.08 (+2.13%) | 11,755,850 |
