| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.51 | 0.513 | 0.502 | 0.505 | 0.505 | -0.004 (-0.79%) | 12,550,110 |
| 30 May 2023 | CNY | 0.513 | 0.515 | 0.501 | 0.509 | 0.509 | -0.006 (-1.17%) | 21,016,300 |
| 29 May 2023 | CNY | 0.517 | 0.521 | 0.51 | 0.515 | 0.515 | -0.002 (-0.39%) | 16,270,500 |
| 26 May 2023 | CNY | 0.518 | 0.52 | 0.514 | 0.517 | 0.517 | -0.001 (-0.19%) | 10,270,600 |
| 25 May 2023 | CNY | 0.521 | 0.521 | 0.513 | 0.518 | 0.518 | -0.003 (-0.58%) | 16,266,400 |
| 24 May 2023 | CNY | 0.525 | 0.525 | 0.519 | 0.521 | 0.521 | -0.005 (-0.95%) | 11,471,300 |
| 23 May 2023 | CNY | 0.527 | 0.533 | 0.525 | 0.526 | 0.526 | -0.002 (-0.38%) | 9,808,700 |
| 22 May 2023 | CNY | 0.524 | 0.531 | 0.522 | 0.528 | 0.528 | +0.004 (+0.76%) | 17,126,600 |
| 19 May 2023 | CNY | 0.519 | 0.527 | 0.516 | 0.524 | 0.524 | +0.005 (+0.96%) | 17,198,000 |
| 18 May 2023 | CNY | 0.525 | 0.525 | 0.517 | 0.519 | 0.519 | -0.006 (-1.14%) | 16,099,600 |
| 17 May 2023 | CNY | 0.528 | 0.529 | 0.521 | 0.525 | 0.525 | -0.003 (-0.57%) | 9,376,440 |
| 16 May 2023 | CNY | 0.527 | 0.53 | 0.525 | 0.528 | 0.528 | +0.002 (+0.38%) | 11,568,500 |
| 15 May 2023 | CNY | 0.517 | 0.528 | 0.516 | 0.526 | 0.526 | +0.009 (+1.74%) | 14,533,600 |
| 12 May 2023 | CNY | 0.519 | 0.524 | 0.517 | 0.517 | 0.517 | -0.003 (-0.58%) | 11,957,800 |
| 11 May 2023 | CNY | 0.52 | 0.527 | 0.519 | 0.52 | 0.52 | 0.0 (0.0%) | 18,563,000 |
| 10 May 2023 | CNY | 0.514 | 0.52 | 0.511 | 0.52 | 0.52 | +0.002 (+0.39%) | 17,357,100 |
| 9 May 2023 | CNY | 0.524 | 0.525 | 0.514 | 0.518 | 0.518 | -0.006 (-1.15%) | 31,102,400 |
| 8 May 2023 | CNY | 0.525 | 0.526 | 0.515 | 0.524 | 0.524 | 0.0 (0.0%) | 22,899,000 |
| 5 May 2023 | CNY | 0.531 | 0.533 | 0.521 | 0.524 | 0.524 | -0.007 (-1.32%) | 16,237,900 |
| 4 May 2023 | CNY | 0.534 | 0.536 | 0.528 | 0.531 | 0.531 | -0.005 (-0.93%) | 24,275,800 |
| 28 Apr 2023 | CNY | 0.538 | 0.54 | 0.532 | 0.536 | 0.536 | -0.001 (-0.19%) | 24,182,700 |
| 27 Apr 2023 | CNY | 0.53 | 0.539 | 0.527 | 0.537 | 0.537 | +0.007 (+1.32%) | 14,887,800 |
| 26 Apr 2023 | CNY | 0.525 | 0.534 | 0.524 | 0.53 | 0.53 | +0.005 (+0.95%) | 29,388,400 |
| 25 Apr 2023 | CNY | 0.54 | 0.54 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 41,188,700 |
| 24 Apr 2023 | CNY | 0.551 | 0.551 | 0.536 | 0.54 | 0.54 | -0.008 (-1.46%) | 33,448,800 |
| 21 Apr 2023 | CNY | 0.553 | 0.559 | 0.548 | 0.548 | 0.548 | -0.011 (-1.97%) | 34,021,100 |
| 20 Apr 2023 | CNY | 0.569 | 0.571 | 0.556 | 0.559 | 0.559 | -0.011 (-1.93%) | 30,138,300 |
| 19 Apr 2023 | CNY | 0.574 | 0.575 | 0.567 | 0.57 | 0.57 | -0.005 (-0.87%) | 22,684,300 |
| 18 Apr 2023 | CNY | 0.577 | 0.578 | 0.571 | 0.575 | 0.575 | -0.007 (-1.20%) | 24,893,500 |
| 17 Apr 2023 | CNY | 0.58 | 0.582 | 0.574 | 0.582 | 0.582 | 0.0 (0.0%) | 20,879,300 |
