| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 4.96 | 5.01 | 4.93 | 4.98 | 4.98 | -0.01 (-0.20%) | 3,088,759 |
| 24 May 2023 | CNY | 5.03 | 5.04 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 2,903,601 |
| 23 May 2023 | CNY | 5.01 | 5.05 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 2,808,201 |
| 22 May 2023 | CNY | 4.99 | 5.01 | 4.95 | 5.01 | 5.01 | +0.03 (+0.60%) | 2,654,236 |
| 19 May 2023 | CNY | 4.96 | 4.99 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 2,387,200 |
| 18 May 2023 | CNY | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | +0.03 (+0.61%) | 2,811,915 |
| 17 May 2023 | CNY | 4.88 | 4.95 | 4.83 | 4.94 | 4.94 | +0.08 (+1.65%) | 3,261,683 |
| 16 May 2023 | CNY | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 2,777,800 |
| 15 May 2023 | CNY | 4.89 | 4.92 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 2,769,451 |
| 12 May 2023 | CNY | 4.9 | 4.94 | 4.88 | 4.89 | 4.89 | -0.04 (-0.81%) | 2,856,796 |
| 11 May 2023 | CNY | 4.99 | 5 | 4.9 | 4.93 | 4.93 | +0.08 (+1.65%) | 5,045,658 |
| 10 May 2023 | CNY | 4.82 | 4.87 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 2,883,148 |
| 9 May 2023 | CNY | 4.89 | 4.9 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 3,646,900 |
| 8 May 2023 | CNY | 4.93 | 4.93 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 3,029,300 |
| 5 May 2023 | CNY | 4.99 | 4.99 | 4.85 | 4.91 | 4.91 | -0.07 (-1.41%) | 3,818,500 |
| 4 May 2023 | CNY | 4.97 | 5.02 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 4,080,785 |
| 28 Apr 2023 | CNY | 4.91 | 4.99 | 4.89 | 4.98 | 4.98 | +0.07 (+1.43%) | 5,761,394 |
| 27 Apr 2023 | CNY | 4.87 | 4.95 | 4.84 | 4.91 | 4.91 | +0.04 (+0.82%) | 3,629,911 |
| 26 Apr 2023 | CNY | 4.79 | 4.91 | 4.73 | 4.87 | 4.87 | +0.08 (+1.67%) | 5,884,101 |
| 25 Apr 2023 | CNY | 5 | 5 | 4.72 | 4.79 | 4.79 | -0.45 (-8.59%) | 13,121,729 |
| 24 Apr 2023 | CNY | 5.13 | 5.31 | 5.13 | 5.24 | 5.24 | +0.1 (+1.95%) | 4,904,165 |
| 21 Apr 2023 | CNY | 5.29 | 5.31 | 5.14 | 5.14 | 5.14 | -0.13 (-2.47%) | 6,601,248 |
| 20 Apr 2023 | CNY | 5.37 | 5.38 | 5.22 | 5.27 | 5.27 | -0.08 (-1.50%) | 6,176,702 |
| 19 Apr 2023 | CNY | 5.35 | 5.4 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 3,526,896 |
| 18 Apr 2023 | CNY | 5.44 | 5.44 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 4,901,702 |
| 17 Apr 2023 | CNY | 5.42 | 5.44 | 5.37 | 5.42 | 5.42 | -0.05 (-0.91%) | 5,210,804 |
| 14 Apr 2023 | CNY | 5.43 | 5.49 | 5.41 | 5.47 | 5.47 | +0.06 (+1.11%) | 4,499,600 |
| 13 Apr 2023 | CNY | 5.45 | 5.47 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,079,500 |
| 12 Apr 2023 | CNY | 5.41 | 5.48 | 5.39 | 5.47 | 5.47 | +0.05 (+0.92%) | 5,292,479 |
| 11 Apr 2023 | CNY | 5.52 | 5.52 | 5.35 | 5.42 | 5.42 | -0.08 (-1.45%) | 7,342,000 |
