| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 3.83 | 3.75 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,063,840 |
| 25 May 2023 | CNY | 3.82 | 3.75 | 3.81 | 3.8 | 3.8 | +0.01 (+0.26%) | 4,322,200 |
| 24 May 2023 | CNY | 3.82 | 3.75 | 3.82 | 3.79 | 3.79 | -0.02 (-0.52%) | 3,412,680 |
| 23 May 2023 | CNY | 3.9 | 3.79 | 3.9 | 3.81 | 3.81 | -0.07 (-1.80%) | 3,189,610 |
| 22 May 2023 | CNY | 3.91 | 3.85 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 3,741,970 |
| 19 May 2023 | CNY | 3.91 | 3.83 | 3.89 | 3.86 | 3.86 | -0.05 (-1.28%) | 3,796,780 |
| 18 May 2023 | CNY | 3.94 | 3.88 | 3.93 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,766,680 |
| 17 May 2023 | CNY | 3.92 | 3.83 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 3,372,090 |
| 16 May 2023 | CNY | 3.92 | 3.84 | 3.9 | 3.86 | 3.86 | -0.06 (-1.53%) | 3,499,120 |
| 15 May 2023 | CNY | 3.92 | 3.87 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 3,585,060 |
| 12 May 2023 | CNY | 3.96 | 3.89 | 3.95 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,273,340 |
| 11 May 2023 | CNY | 3.96 | 3.88 | 3.92 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,241,420 |
| 10 May 2023 | CNY | 3.93 | 3.85 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 4,503,930 |
| 9 May 2023 | CNY | 3.95 | 3.86 | 3.9 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,338,540 |
| 8 May 2023 | CNY | 3.98 | 3.9 | 3.95 | 3.92 | 3.92 | -0.02 (-0.51%) | 6,338,970 |
| 5 May 2023 | CNY | 3.98 | 3.89 | 3.92 | 3.94 | 3.94 | +0.04 (+1.03%) | 7,769,340 |
| 4 May 2023 | CNY | 3.91 | 3.72 | 3.72 | 3.9 | 3.9 | +0.12 (+3.17%) | 10,129,810 |
| 28 Apr 2023 | CNY | 3.81 | 3.66 | 3.66 | 3.78 | 3.78 | +0.09 (+2.44%) | 6,587,240 |
| 27 Apr 2023 | CNY | 3.73 | 3.62 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 6,327,450 |
| 26 Apr 2023 | CNY | 3.67 | 3.54 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 4,571,500 |
| 25 Apr 2023 | CNY | 3.62 | 3.54 | 3.62 | 3.58 | 3.58 | -0.03 (-0.83%) | 5,410,060 |
| 24 Apr 2023 | CNY | 3.63 | 3.47 | 3.53 | 3.61 | 3.61 | +0.08 (+2.27%) | 5,439,610 |
| 21 Apr 2023 | CNY | 3.66 | 3.53 | 3.65 | 3.53 | 3.53 | -0.11 (-3.02%) | 5,667,220 |
| 20 Apr 2023 | CNY | 3.67 | 3.6 | 3.66 | 3.64 | 3.64 | -0.03 (-0.82%) | 4,838,380 |
| 19 Apr 2023 | CNY | 3.69 | 3.65 | 3.69 | 3.67 | 3.67 | -0.02 (-0.54%) | 4,399,820 |
| 18 Apr 2023 | CNY | 3.73 | 3.66 | 3.72 | 3.69 | 3.69 | -0.02 (-0.54%) | 8,051,680 |
| 17 Apr 2023 | CNY | 3.78 | 3.68 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 8,539,670 |
| 14 Apr 2023 | CNY | 3.75 | 3.69 | 3.72 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,846,800 |
| 13 Apr 2023 | CNY | 3.76 | 3.7 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 5,087,240 |
| 12 Apr 2023 | CNY | 3.76 | 3.69 | 3.74 | 3.74 | 3.74 | +0.05 (+1.36%) | 6,722,750 |
