| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 4.66 | 4.8 | 4.46 | 4.55 | 4.55 | -0.13 (-2.78%) | 78,998,872 |
| 24 May 2023 | CNY | 4.71 | 4.75 | 4.58 | 4.68 | 4.68 | -0.02 (-0.43%) | 76,866,209 |
| 23 May 2023 | CNY | 4.94 | 4.96 | 4.68 | 4.7 | 4.7 | -0.18 (-3.69%) | 49,711,350 |
| 22 May 2023 | CNY | 5.01 | 5.02 | 4.78 | 4.88 | 4.88 | -0.15 (-2.98%) | 64,660,968 |
| 19 May 2023 | CNY | 5.3 | 5.38 | 5 | 5.03 | 5.03 | -0.27 (-5.09%) | 85,363,510 |
| 18 May 2023 | CNY | 5.06 | 5.42 | 4.89 | 5.3 | 5.3 | +0.27 (+5.37%) | 134,386,070 |
| 17 May 2023 | CNY | 5.18 | 5.28 | 4.97 | 5.03 | 5.03 | -0.08 (-1.57%) | 90,747,041 |
| 16 May 2023 | CNY | 5.86 | 5.88 | 5.07 | 5.11 | 5.11 | -0.74 (-12.65%) | 165,374,467 |
| 15 May 2023 | CNY | 6.45 | 6.54 | 5.75 | 5.85 | 5.85 | -0.59 (-9.16%) | 147,989,185 |
| 12 May 2023 | CNY | 6.6 | 6.88 | 6.26 | 6.44 | 6.44 | -0.3 (-4.45%) | 126,119,930 |
| 11 May 2023 | CNY | 7.2 | 7.33 | 6.68 | 6.74 | 6.74 | -0.24 (-3.44%) | 123,392,771 |
| 10 May 2023 | CNY | 6.8 | 7.78 | 6.8 | 6.98 | 6.98 | +0.23 (+3.41%) | 179,466,428 |
| 9 May 2023 | CNY | 6.53 | 7.05 | 6.29 | 6.75 | 6.75 | -0.12 (-1.75%) | 114,697,925 |
| 8 May 2023 | CNY | 6.7 | 7.41 | 6.6 | 6.87 | 6.87 | -0.01 (-0.15%) | 135,755,344 |
| 5 May 2023 | CNY | 6.81 | 7.02 | 6.48 | 6.88 | 6.88 | -0.27 (-3.78%) | 121,959,237 |
| 4 May 2023 | CNY | 6.19 | 7.2 | 6.05 | 7.15 | 7.15 | +0.94 (+15.14%) | 201,010,232 |
| 28 Apr 2023 | CNY | 5.33 | 6.48 | 5.33 | 6.21 | 6.21 | +0.68 (+12.30%) | 213,018,512 |
| 27 Apr 2023 | CNY | 5.54 | 5.88 | 5.25 | 5.53 | 5.53 | -0.05 (-0.90%) | 185,240,477 |
| 26 Apr 2023 | CNY | 5.05 | 5.59 | 4.93 | 5.58 | 5.58 | +0.43 (+8.35%) | 215,818,802 |
| 25 Apr 2023 | CNY | 4.72 | 5.3 | 4.72 | 5.15 | 5.15 | +0.35 (+7.29%) | 189,166,080 |
| 24 Apr 2023 | CNY | 4.57 | 4.93 | 4.42 | 4.8 | 4.8 | +0.21 (+4.58%) | 133,706,855 |
| 21 Apr 2023 | CNY | 4.8 | 5.04 | 4.57 | 4.59 | 4.59 | -0.26 (-5.36%) | 121,803,706 |
| 20 Apr 2023 | CNY | 4.63 | 4.85 | 4.51 | 4.85 | 4.85 | +0.05 (+1.04%) | 141,219,659 |
| 19 Apr 2023 | CNY | 4.5 | 4.98 | 4.43 | 4.8 | 4.8 | +0.25 (+5.49%) | 158,530,475 |
| 18 Apr 2023 | CNY | 4.61 | 4.67 | 4.35 | 4.55 | 4.55 | -0.11 (-2.36%) | 108,012,266 |
| 17 Apr 2023 | CNY | 4.75 | 4.81 | 4.5 | 4.66 | 4.66 | -0.33 (-6.61%) | 159,118,352 |
| 14 Apr 2023 | CNY | 4.45 | 5.36 | 4.45 | 4.99 | 4.99 | +0.44 (+9.67%) | 227,287,271 |
| 13 Apr 2023 | CNY | 4.4 | 4.72 | 4.4 | 4.55 | 4.55 | +0.17 (+3.88%) | 190,948,599 |
| 12 Apr 2023 | CNY | 4.11 | 4.61 | 4.03 | 4.38 | 4.38 | +0.3 (+7.35%) | 167,937,014 |
| 11 Apr 2023 | CNY | 3.78 | 4.13 | 3.74 | 4.08 | 4.08 | +0.32 (+8.51%) | 105,533,911 |
