| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 4.81 | 4.83 | 4.74 | 4.75 | 4.75 | -0.06 (-1.25%) | 3,318,910 |
| 30 May 2023 | CNY | 4.85 | 4.85 | 4.75 | 4.81 | 4.81 | -0.03 (-0.62%) | 4,261,440 |
| 29 May 2023 | CNY | 4.87 | 4.93 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 4,098,820 |
| 26 May 2023 | CNY | 4.87 | 4.9 | 4.83 | 4.89 | 4.89 | +0.03 (+0.62%) | 2,698,240 |
| 25 May 2023 | CNY | 4.9 | 4.91 | 4.81 | 4.86 | 4.86 | -0.05 (-1.02%) | 4,970,580 |
| 24 May 2023 | CNY | 4.92 | 4.95 | 4.86 | 4.91 | 4.91 | -0.02 (-0.41%) | 3,599,270 |
| 23 May 2023 | CNY | 4.94 | 4.97 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 3,475,910 |
| 22 May 2023 | CNY | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | +0.04 (+0.81%) | 3,566,960 |
| 19 May 2023 | CNY | 4.89 | 4.94 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 4,174,890 |
| 18 May 2023 | CNY | 4.91 | 4.93 | 4.86 | 4.89 | 4.89 | -0.03 (-0.61%) | 4,832,520 |
| 17 May 2023 | CNY | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 4,574,140 |
| 16 May 2023 | CNY | 4.95 | 4.95 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 4,118,120 |
| 15 May 2023 | CNY | 4.9 | 4.95 | 4.85 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,415,210 |
| 12 May 2023 | CNY | 4.92 | 4.95 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 5,280,700 |
| 11 May 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.91 | 4.91 | +0.06 (+1.24%) | 5,134,960 |
| 10 May 2023 | CNY | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 4,865,200 |
| 9 May 2023 | CNY | 4.89 | 4.92 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 7,076,090 |
| 8 May 2023 | CNY | 4.88 | 4.91 | 4.84 | 4.89 | 4.89 | +0.05 (+1.03%) | 6,854,230 |
| 5 May 2023 | CNY | 4.85 | 4.88 | 4.78 | 4.84 | 4.84 | -0.01 (-0.21%) | 5,462,770 |
| 4 May 2023 | CNY | 4.85 | 4.9 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 9,327,010 |
| 28 Apr 2023 | CNY | 4.78 | 4.84 | 4.73 | 4.83 | 4.83 | +0.04 (+0.84%) | 9,526,600 |
| 27 Apr 2023 | CNY | 4.72 | 4.8 | 4.63 | 4.79 | 4.79 | +0.06 (+1.27%) | 5,794,330 |
| 26 Apr 2023 | CNY | 4.6 | 4.74 | 4.6 | 4.73 | 4.73 | +0.1 (+2.16%) | 5,413,370 |
| 25 Apr 2023 | CNY | 4.76 | 4.77 | 4.57 | 4.63 | 4.63 | -0.12 (-2.53%) | 6,305,480 |
| 24 Apr 2023 | CNY | 4.72 | 4.79 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,600,660 |
| 21 Apr 2023 | CNY | 4.82 | 4.85 | 4.7 | 4.7 | 4.7 | -0.12 (-2.49%) | 8,290,360 |
| 20 Apr 2023 | CNY | 4.87 | 4.88 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 6,909,080 |
| 19 Apr 2023 | CNY | 4.85 | 4.87 | 4.79 | 4.82 | 4.82 | -0.05 (-1.03%) | 7,753,740 |
| 18 Apr 2023 | CNY | 4.88 | 4.88 | 4.84 | 4.87 | 4.87 | -0.02 (-0.41%) | 5,868,690 |
| 17 Apr 2023 | CNY | 4.87 | 4.9 | 4.82 | 4.89 | 4.89 | +0.02 (+0.41%) | 5,894,710 |
