| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 4.68 | 4.77 | 4.64 | 4.74 | 4.74 | +0.06 (+1.28%) | 10,611,120 |
| 16 May 2023 | CNY | 4.81 | 4.85 | 4.67 | 4.68 | 4.68 | -0.17 (-3.51%) | 14,895,680 |
| 15 May 2023 | CNY | 4.82 | 4.97 | 4.76 | 4.85 | 4.85 | +0.04 (+0.83%) | 11,079,471 |
| 12 May 2023 | CNY | 4.92 | 4.97 | 4.81 | 4.81 | 4.81 | -0.11 (-2.24%) | 14,921,072 |
| 11 May 2023 | CNY | 4.95 | 5.02 | 4.84 | 4.92 | 4.92 | -0.04 (-0.81%) | 16,547,691 |
| 10 May 2023 | CNY | 4.92 | 5.14 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 15,932,725 |
| 9 May 2023 | CNY | 5.04 | 5.17 | 4.96 | 4.98 | 4.98 | -0.24 (-4.60%) | 26,825,821 |
| 8 May 2023 | CNY | 4.99 | 5.3 | 4.91 | 5.22 | 5.22 | +0.2 (+3.98%) | 33,104,699 |
| 5 May 2023 | CNY | 4.86 | 5.06 | 4.79 | 5.02 | 5.02 | +0.17 (+3.51%) | 21,517,777 |
| 4 May 2023 | CNY | 4.9 | 5 | 4.8 | 4.85 | 4.85 | -0.11 (-2.22%) | 16,948,505 |
| 28 Apr 2023 | CNY | 4.72 | 5.05 | 4.71 | 4.96 | 4.96 | +0.14 (+2.90%) | 21,314,710 |
| 27 Apr 2023 | CNY | 4.92 | 4.99 | 4.79 | 4.82 | 4.82 | -0.12 (-2.43%) | 15,008,024 |
| 26 Apr 2023 | CNY | 5.07 | 5.12 | 4.94 | 4.94 | 4.94 | -0.14 (-2.76%) | 20,301,235 |
| 25 Apr 2023 | CNY | 5.21 | 5.23 | 5.02 | 5.08 | 5.08 | -0.16 (-3.05%) | 15,792,822 |
| 24 Apr 2023 | CNY | 5.35 | 5.36 | 5.2 | 5.24 | 5.24 | -0.06 (-1.13%) | 13,730,405 |
| 21 Apr 2023 | CNY | 5.64 | 5.64 | 5.28 | 5.3 | 5.3 | -0.36 (-6.36%) | 23,973,552 |
| 20 Apr 2023 | CNY | 5.57 | 5.7 | 5.53 | 5.66 | 5.66 | +0.07 (+1.25%) | 18,163,091 |
| 19 Apr 2023 | CNY | 5.58 | 5.7 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 14,213,217 |
| 18 Apr 2023 | CNY | 5.66 | 5.68 | 5.53 | 5.59 | 5.59 | -0.1 (-1.76%) | 17,285,055 |
| 17 Apr 2023 | CNY | 5.86 | 5.87 | 5.59 | 5.69 | 5.69 | -0.21 (-3.56%) | 32,749,146 |
| 14 Apr 2023 | CNY | 6.1 | 6.17 | 5.88 | 5.9 | 5.9 | -0.18 (-2.96%) | 39,273,182 |
| 13 Apr 2023 | CNY | 6.04 | 6.26 | 6 | 6.08 | 6.08 | -0.01 (-0.16%) | 35,980,059 |
| 12 Apr 2023 | CNY | 6.01 | 6.12 | 5.98 | 6.09 | 6.09 | +0.05 (+0.83%) | 27,679,700 |
| 11 Apr 2023 | CNY | 6 | 6.11 | 5.89 | 6.04 | 6.04 | +0.04 (+0.67%) | 30,864,860 |
| 10 Apr 2023 | CNY | 6.39 | 6.46 | 6 | 6 | 6 | -0.31 (-4.91%) | 63,556,132 |
| 7 Apr 2023 | CNY | 5.95 | 6.5 | 5.84 | 6.31 | 6.31 | +0.44 (+7.50%) | 93,994,055 |
| 6 Apr 2023 | CNY | 5.81 | 6 | 5.7 | 5.87 | 5.87 | -0.04 (-0.68%) | 38,811,183 |
| 4 Apr 2023 | CNY | 5.87 | 6.07 | 5.75 | 5.91 | 5.91 | +0.01 (+0.17%) | 47,008,280 |
| 3 Apr 2023 | CNY | 5.65 | 5.96 | 5.59 | 5.9 | 5.9 | +0.22 (+3.87%) | 50,341,631 |
| 31 Mar 2023 | CNY | 5.45 | 5.71 | 5.37 | 5.68 | 5.68 | +0.23 (+4.22%) | 36,742,595 |
