| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 3.18 | 3.21 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 110,137,577 |
| 15 May 2023 | CNY | 3.21 | 3.23 | 3.08 | 3.18 | 3.18 | -0.02 (-0.63%) | 214,835,380 |
| 12 May 2023 | CNY | 3.22 | 3.27 | 3.16 | 3.2 | 3.2 | -0.03 (-0.93%) | 151,158,324 |
| 11 May 2023 | CNY | 3.15 | 3.34 | 3.14 | 3.23 | 3.23 | +0.08 (+2.54%) | 240,545,765 |
| 10 May 2023 | CNY | 3.18 | 3.21 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 141,282,500 |
| 9 May 2023 | CNY | 3.28 | 3.29 | 3.18 | 3.19 | 3.19 | -0.07 (-2.15%) | 215,878,100 |
| 8 May 2023 | CNY | 3.19 | 3.3 | 3.18 | 3.26 | 3.26 | +0.07 (+2.19%) | 237,814,494 |
| 5 May 2023 | CNY | 3.24 | 3.27 | 3.14 | 3.19 | 3.19 | -0.03 (-0.93%) | 245,639,239 |
| 4 May 2023 | CNY | 3.1 | 3.26 | 3.09 | 3.22 | 3.22 | +0.12 (+3.87%) | 271,799,623 |
| 28 Apr 2023 | CNY | 3.08 | 3.13 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 182,019,417 |
| 27 Apr 2023 | CNY | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | +0.03 (+0.98%) | 139,613,542 |
| 26 Apr 2023 | CNY | 3.05 | 3.08 | 2.98 | 3.05 | 3.05 | +0.02 (+0.66%) | 194,836,497 |
| 25 Apr 2023 | CNY | 3.01 | 3.05 | 2.98 | 3.03 | 3.03 | +0.02 (+0.66%) | 113,795,921 |
| 24 Apr 2023 | CNY | 3 | 3.05 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 121,912,440 |
| 21 Apr 2023 | CNY | 3.02 | 3.07 | 3 | 3 | 3 | -0.03 (-0.99%) | 100,342,443 |
| 20 Apr 2023 | CNY | 3.02 | 3.04 | 2.97 | 3.03 | 3.03 | +0.02 (+0.66%) | 107,816,496 |
| 19 Apr 2023 | CNY | 3.02 | 3.09 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 121,042,287 |
| 18 Apr 2023 | CNY | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 77,294,024 |
| 17 Apr 2023 | CNY | 3.01 | 3.05 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 123,095,485 |
| 14 Apr 2023 | CNY | 3.01 | 3.03 | 2.98 | 3.02 | 3.02 | +0.01 (+0.33%) | 98,975,730 |
| 13 Apr 2023 | CNY | 3 | 3.06 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 154,297,348 |
| 12 Apr 2023 | CNY | 2.94 | 3.01 | 2.93 | 3 | 3 | +0.06 (+2.04%) | 149,964,560 |
| 11 Apr 2023 | CNY | 2.93 | 2.95 | 2.89 | 2.94 | 2.94 | +0.02 (+0.68%) | 103,447,273 |
| 10 Apr 2023 | CNY | 2.91 | 2.94 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 106,271,490 |
| 7 Apr 2023 | CNY | 2.93 | 2.93 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 58,409,100 |
| 6 Apr 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 76,839,214 |
| 4 Apr 2023 | CNY | 2.86 | 2.94 | 2.85 | 2.92 | 2.92 | +0.06 (+2.10%) | 121,406,474 |
| 3 Apr 2023 | CNY | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 89,296,391 |
| 31 Mar 2023 | CNY | 2.87 | 2.88 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 67,557,495 |
| 30 Mar 2023 | CNY | 2.85 | 2.9 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 96,170,525 |
