| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 2.95 | 2.83 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 22,876,380 |
| 25 May 2023 | CNY | 3.01 | 2.9 | 2.99 | 2.93 | 2.93 | -0.12 (-3.93%) | 32,216,690 |
| 24 May 2023 | CNY | 3.09 | 3.04 | 3.04 | 3.05 | 3.05 | +0.05 (+1.67%) | 26,005,570 |
| 23 May 2023 | CNY | 3.03 | 2.98 | 3 | 3 | 3 | +0.01 (+0.33%) | 13,169,320 |
| 22 May 2023 | CNY | 3.01 | 2.98 | 3 | 2.99 | 2.99 | +0.01 (+0.34%) | 11,849,580 |
| 19 May 2023 | CNY | 3 | 2.96 | 3 | 2.98 | 2.98 | -0.03 (-1.00%) | 15,532,200 |
| 18 May 2023 | CNY | 3.02 | 2.98 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 10,381,070 |
| 17 May 2023 | CNY | 2.99 | 2.96 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 7,193,260 |
| 16 May 2023 | CNY | 3.01 | 2.97 | 3 | 2.98 | 2.98 | -0.03 (-1.00%) | 10,332,960 |
| 15 May 2023 | CNY | 3.01 | 2.97 | 2.97 | 3.01 | 3.01 | +0.04 (+1.35%) | 12,490,210 |
| 12 May 2023 | CNY | 2.99 | 2.96 | 2.99 | 2.97 | 2.97 | -0.05 (-1.66%) | 15,991,880 |
| 11 May 2023 | CNY | 3.03 | 3 | 3.03 | 3.02 | 3.02 | 0.0 (0.0%) | 14,458,630 |
| 10 May 2023 | CNY | 3.04 | 2.99 | 3.02 | 3.02 | 3.02 | +0.01 (+0.33%) | 19,261,580 |
| 9 May 2023 | CNY | 3.07 | 2.98 | 3.06 | 3.01 | 3.01 | -0.07 (-2.27%) | 39,796,330 |
| 8 May 2023 | CNY | 3.13 | 3.05 | 3.12 | 3.08 | 3.08 | -0.16 (-4.94%) | 79,557,320 |
| 5 May 2023 | CNY | 3.32 | 3.21 | 3.3 | 3.24 | 3.24 | -0.01 (-0.31%) | 26,527,550 |
| 4 May 2023 | CNY | 3.35 | 3.25 | 3.28 | 3.25 | 3.25 | +0.06 (+1.88%) | 46,525,620 |
| 28 Apr 2023 | CNY | 3.2 | 3.1 | 3.14 | 3.19 | 3.19 | +0.05 (+1.59%) | 27,446,660 |
| 27 Apr 2023 | CNY | 3.17 | 3.1 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 23,104,960 |
| 26 Apr 2023 | CNY | 3.21 | 3.13 | 3.18 | 3.15 | 3.15 | -0.03 (-0.94%) | 28,168,020 |
| 25 Apr 2023 | CNY | 3.31 | 3.15 | 3.25 | 3.18 | 3.18 | -0.04 (-1.24%) | 39,831,500 |
| 24 Apr 2023 | CNY | 3.29 | 3.2 | 3.26 | 3.22 | 3.22 | -0.08 (-2.42%) | 43,998,700 |
| 21 Apr 2023 | CNY | 3.42 | 3.28 | 3.33 | 3.3 | 3.3 | -0.07 (-2.08%) | 77,413,770 |
| 20 Apr 2023 | CNY | 3.53 | 3.31 | 3.36 | 3.37 | 3.37 | +0.07 (+2.12%) | 89,811,200 |
| 19 Apr 2023 | CNY | 3.4 | 3.27 | 3.34 | 3.3 | 3.3 | -0.06 (-1.79%) | 52,787,870 |
| 18 Apr 2023 | CNY | 3.44 | 3.28 | 3.29 | 3.36 | 3.36 | +0.04 (+1.20%) | 52,497,040 |
| 17 Apr 2023 | CNY | 3.34 | 3.24 | 3.28 | 3.32 | 3.32 | -0.04 (-1.19%) | 43,645,700 |
| 14 Apr 2023 | CNY | 3.4 | 3.34 | 3.38 | 3.36 | 3.36 | +0.07 (+2.13%) | 67,436,510 |
| 13 Apr 2023 | CNY | 3.39 | 3.26 | 3.33 | 3.29 | 3.29 | -0.04 (-1.20%) | 44,279,670 |
| 12 Apr 2023 | CNY | 3.38 | 3.27 | 3.31 | 3.33 | 3.33 | +0.04 (+1.22%) | 64,761,530 |
