| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 3.29 | 3.32 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 14,618,657 |
| 17 May 2023 | CNY | 3.25 | 3.29 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 13,029,339 |
| 16 May 2023 | CNY | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 11,176,300 |
| 15 May 2023 | CNY | 3.24 | 3.29 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 13,107,891 |
| 12 May 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 11,264,613 |
| 11 May 2023 | CNY | 3.29 | 3.31 | 3.23 | 3.29 | 3.29 | +0.02 (+0.61%) | 18,834,643 |
| 10 May 2023 | CNY | 3.2 | 3.28 | 3.19 | 3.27 | 3.27 | +0.08 (+2.51%) | 23,851,952 |
| 9 May 2023 | CNY | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | -0.05 (-1.54%) | 16,824,800 |
| 8 May 2023 | CNY | 3.23 | 3.27 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 15,293,360 |
| 5 May 2023 | CNY | 3.28 | 3.29 | 3.2 | 3.22 | 3.22 | -0.07 (-2.13%) | 16,342,300 |
| 4 May 2023 | CNY | 3.27 | 3.32 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 22,263,400 |
| 28 Apr 2023 | CNY | 3.22 | 3.27 | 3.19 | 3.26 | 3.26 | 0.0 (0.0%) | 23,090,018 |
| 27 Apr 2023 | CNY | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -0.11 (-3.26%) | 28,932,422 |
| 26 Apr 2023 | CNY | 3.26 | 3.4 | 3.25 | 3.37 | 3.37 | +0.08 (+2.43%) | 19,225,335 |
| 25 Apr 2023 | CNY | 3.38 | 3.38 | 3.24 | 3.29 | 3.29 | -0.09 (-2.66%) | 19,541,884 |
| 24 Apr 2023 | CNY | 3.36 | 3.4 | 3.25 | 3.38 | 3.38 | +0.04 (+1.20%) | 22,547,857 |
| 21 Apr 2023 | CNY | 3.37 | 3.44 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 27,423,700 |
| 20 Apr 2023 | CNY | 3.39 | 3.41 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 13,652,500 |
| 19 Apr 2023 | CNY | 3.39 | 3.42 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 11,703,200 |
| 18 Apr 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 11,587,510 |
| 17 Apr 2023 | CNY | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 16,020,190 |
| 14 Apr 2023 | CNY | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 18,386,276 |
| 13 Apr 2023 | CNY | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 13,172,800 |
| 12 Apr 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 13,988,254 |
| 11 Apr 2023 | CNY | 3.39 | 3.4 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 13,872,719 |
| 10 Apr 2023 | CNY | 3.48 | 3.5 | 3.38 | 3.39 | 3.39 | -0.08 (-2.31%) | 21,299,000 |
| 7 Apr 2023 | CNY | 3.47 | 3.49 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 18,222,800 |
| 6 Apr 2023 | CNY | 3.6 | 3.6 | 3.46 | 3.46 | 3.46 | -0.15 (-4.16%) | 27,397,200 |
| 4 Apr 2023 | CNY | 3.69 | 3.69 | 3.57 | 3.61 | 3.61 | -0.07 (-1.90%) | 24,045,400 |
| 3 Apr 2023 | CNY | 3.67 | 3.77 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 23,701,402 |
