| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 4.87 | 4.98 | 4.84 | 4.93 | 4.93 | +0.04 (+0.82%) | 5,878,603 |
| 23 May 2023 | CNY | 4.9 | 4.97 | 4.86 | 4.89 | 4.89 | -0.02 (-0.41%) | 4,159,529 |
| 22 May 2023 | CNY | 4.83 | 4.92 | 4.8 | 4.91 | 4.91 | +0.06 (+1.24%) | 4,799,300 |
| 19 May 2023 | CNY | 4.86 | 4.87 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 3,164,600 |
| 18 May 2023 | CNY | 4.86 | 4.89 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 4,998,000 |
| 17 May 2023 | CNY | 4.78 | 4.86 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 5,405,400 |
| 16 May 2023 | CNY | 4.78 | 4.81 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 4,132,300 |
| 15 May 2023 | CNY | 4.78 | 4.78 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 4,458,900 |
| 12 May 2023 | CNY | 4.8 | 4.83 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 4,044,800 |
| 11 May 2023 | CNY | 4.76 | 4.81 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 3,905,900 |
| 10 May 2023 | CNY | 4.68 | 4.78 | 4.65 | 4.76 | 4.76 | +0.08 (+1.71%) | 4,027,702 |
| 9 May 2023 | CNY | 4.75 | 4.75 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,167,502 |
| 8 May 2023 | CNY | 4.7 | 4.77 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 4,090,444 |
| 5 May 2023 | CNY | 4.75 | 4.76 | 4.68 | 4.71 | 4.71 | -0.05 (-1.05%) | 3,599,420 |
| 4 May 2023 | CNY | 4.66 | 4.8 | 4.65 | 4.76 | 4.76 | +0.09 (+1.93%) | 6,097,100 |
| 28 Apr 2023 | CNY | 4.6 | 4.68 | 4.57 | 4.67 | 4.67 | +0.08 (+1.74%) | 4,249,600 |
| 27 Apr 2023 | CNY | 4.55 | 4.63 | 4.52 | 4.59 | 4.59 | +0.04 (+0.88%) | 3,973,700 |
| 26 Apr 2023 | CNY | 4.45 | 4.59 | 4.42 | 4.55 | 4.55 | +0.09 (+2.02%) | 4,246,500 |
| 25 Apr 2023 | CNY | 4.56 | 4.56 | 4.4 | 4.46 | 4.46 | -0.1 (-2.19%) | 5,387,600 |
| 24 Apr 2023 | CNY | 4.53 | 4.6 | 4.49 | 4.56 | 4.56 | +0.02 (+0.44%) | 3,507,600 |
| 21 Apr 2023 | CNY | 4.65 | 4.68 | 4.53 | 4.54 | 4.54 | -0.13 (-2.78%) | 4,603,700 |
| 20 Apr 2023 | CNY | 4.7 | 4.7 | 4.59 | 4.67 | 4.67 | -0.04 (-0.85%) | 5,767,489 |
| 19 Apr 2023 | CNY | 4.82 | 4.83 | 4.7 | 4.71 | 4.71 | -0.11 (-2.28%) | 5,932,602 |
| 18 Apr 2023 | CNY | 4.87 | 4.87 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 5,658,200 |
| 17 Apr 2023 | CNY | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | +0.03 (+0.62%) | 3,349,500 |
| 14 Apr 2023 | CNY | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 3,386,200 |
| 13 Apr 2023 | CNY | 4.85 | 4.86 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 2,869,100 |
| 12 Apr 2023 | CNY | 4.83 | 4.86 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 3,318,120 |
| 11 Apr 2023 | CNY | 4.85 | 4.85 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 3,435,500 |
| 10 Apr 2023 | CNY | 4.95 | 4.96 | 4.82 | 4.83 | 4.83 | -0.12 (-2.42%) | 6,194,900 |
