| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 2.87 | 2.92 | 2.8 | 2.84 | 2.84 | -0.09 (-3.07%) | 98,887,066 |
| 24 May 2023 | CNY | 2.99 | 3.07 | 2.92 | 2.93 | 2.93 | +0.02 (+0.69%) | 114,948,717 |
| 23 May 2023 | CNY | 2.98 | 2.98 | 2.9 | 2.91 | 2.91 | -0.07 (-2.35%) | 69,683,442 |
| 22 May 2023 | CNY | 3.02 | 3.05 | 2.94 | 2.98 | 2.98 | -0.03 (-1.00%) | 71,563,975 |
| 19 May 2023 | CNY | 3.07 | 3.09 | 2.97 | 3.01 | 3.01 | -0.1 (-3.22%) | 107,759,229 |
| 18 May 2023 | CNY | 3.15 | 3.17 | 3.03 | 3.11 | 3.11 | -0.06 (-1.89%) | 125,657,856 |
| 17 May 2023 | CNY | 3.2 | 3.29 | 3.13 | 3.17 | 3.17 | -0.06 (-1.86%) | 124,213,820 |
| 16 May 2023 | CNY | 3.39 | 3.45 | 3.2 | 3.23 | 3.23 | -0.17 (-5%) | 171,590,645 |
| 15 May 2023 | CNY | 3.62 | 3.67 | 3.28 | 3.4 | 3.4 | -0.14 (-3.95%) | 249,882,917 |
| 12 May 2023 | CNY | 3.91 | 3.92 | 3.46 | 3.54 | 3.54 | -0.26 (-6.84%) | 388,477,149 |
| 11 May 2023 | CNY | 3.18 | 3.8 | 3.16 | 3.8 | 3.8 | +0.63 (+19.87%) | 356,652,105 |
| 10 May 2023 | CNY | 3.15 | 3.31 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 110,929,674 |
| 9 May 2023 | CNY | 3.15 | 3.34 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 117,197,206 |
| 8 May 2023 | CNY | 3.18 | 3.23 | 3.09 | 3.17 | 3.17 | -0.04 (-1.25%) | 109,132,747 |
| 5 May 2023 | CNY | 3.17 | 3.37 | 3.09 | 3.21 | 3.21 | +0.01 (+0.31%) | 179,055,989 |
| 4 May 2023 | CNY | 3.06 | 3.25 | 3.01 | 3.2 | 3.2 | +0.11 (+3.56%) | 184,142,273 |
| 28 Apr 2023 | CNY | 2.75 | 3.15 | 2.74 | 3.09 | 3.09 | +0.41 (+15.30%) | 220,036,063 |
| 27 Apr 2023 | CNY | 2.76 | 2.79 | 2.66 | 2.68 | 2.68 | -0.08 (-2.90%) | 74,514,269 |
| 26 Apr 2023 | CNY | 2.79 | 2.84 | 2.7 | 2.76 | 2.76 | -0.04 (-1.43%) | 71,063,948 |
| 25 Apr 2023 | CNY | 2.82 | 2.85 | 2.74 | 2.8 | 2.8 | -0.02 (-0.71%) | 69,442,708 |
| 24 Apr 2023 | CNY | 2.77 | 2.88 | 2.73 | 2.82 | 2.82 | +0.05 (+1.81%) | 73,576,802 |
| 21 Apr 2023 | CNY | 2.9 | 2.91 | 2.75 | 2.77 | 2.77 | -0.15 (-5.14%) | 100,695,279 |
| 20 Apr 2023 | CNY | 2.91 | 2.94 | 2.85 | 2.92 | 2.92 | 0.0 (0.0%) | 81,817,197 |
| 19 Apr 2023 | CNY | 2.9 | 3.02 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 127,816,720 |
| 18 Apr 2023 | CNY | 3 | 3.02 | 2.82 | 2.89 | 2.89 | -0.16 (-5.25%) | 131,063,982 |
| 17 Apr 2023 | CNY | 3.15 | 3.17 | 3.03 | 3.05 | 3.05 | -0.12 (-3.79%) | 99,300,376 |
| 14 Apr 2023 | CNY | 3.25 | 3.3 | 3.13 | 3.17 | 3.17 | -0.08 (-2.46%) | 133,751,473 |
| 13 Apr 2023 | CNY | 3.31 | 3.45 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 217,756,638 |
| 12 Apr 2023 | CNY | 3.16 | 3.38 | 3.11 | 3.31 | 3.31 | +0.15 (+4.75%) | 226,774,106 |
| 11 Apr 2023 | CNY | 2.95 | 3.27 | 2.94 | 3.16 | 3.16 | +0.19 (+6.40%) | 225,387,856 |
