| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 3.56 | 3.65 | 3.53 | 3.61 | 3.61 | +0.05 (+1.40%) | 11,476,000 |
| 23 May 2023 | CNY | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 5,676,200 |
| 22 May 2023 | CNY | 3.6 | 3.63 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 7,531,800 |
| 19 May 2023 | CNY | 3.57 | 3.6 | 3.53 | 3.59 | 3.59 | +0.04 (+1.13%) | 10,226,500 |
| 18 May 2023 | CNY | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 6,841,900 |
| 17 May 2023 | CNY | 3.48 | 3.55 | 3.46 | 3.53 | 3.53 | +0.04 (+1.15%) | 7,172,230 |
| 16 May 2023 | CNY | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 5,029,500 |
| 15 May 2023 | CNY | 3.55 | 3.55 | 3.45 | 3.52 | 3.52 | -0.03 (-0.85%) | 9,145,500 |
| 12 May 2023 | CNY | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 8,647,422 |
| 11 May 2023 | CNY | 3.52 | 3.58 | 3.5 | 3.56 | 3.56 | +0.05 (+1.42%) | 7,437,200 |
| 10 May 2023 | CNY | 3.5 | 3.53 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 5,396,500 |
| 9 May 2023 | CNY | 3.59 | 3.59 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 9,463,200 |
| 8 May 2023 | CNY | 3.57 | 3.6 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 8,064,400 |
| 5 May 2023 | CNY | 3.63 | 3.63 | 3.55 | 3.58 | 3.58 | -0.04 (-1.10%) | 8,809,508 |
| 4 May 2023 | CNY | 3.59 | 3.62 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 8,902,000 |
| 28 Apr 2023 | CNY | 3.53 | 3.59 | 3.51 | 3.59 | 3.59 | +0.07 (+1.99%) | 12,951,800 |
| 27 Apr 2023 | CNY | 3.49 | 3.55 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 9,261,000 |
| 26 Apr 2023 | CNY | 3.54 | 3.56 | 3.49 | 3.51 | 3.51 | +0.04 (+1.15%) | 11,619,622 |
| 25 Apr 2023 | CNY | 3.54 | 3.54 | 3.42 | 3.47 | 3.47 | -0.06 (-1.70%) | 14,191,785 |
| 24 Apr 2023 | CNY | 3.53 | 3.55 | 3.45 | 3.53 | 3.53 | +0.02 (+0.57%) | 11,664,229 |
| 21 Apr 2023 | CNY | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 14,532,000 |
| 20 Apr 2023 | CNY | 3.54 | 3.61 | 3.49 | 3.58 | 3.58 | +0.04 (+1.13%) | 12,866,404 |
| 19 Apr 2023 | CNY | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 7,453,400 |
| 18 Apr 2023 | CNY | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 7,269,500 |
| 17 Apr 2023 | CNY | 3.57 | 3.62 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 10,043,000 |
| 14 Apr 2023 | CNY | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -0.06 (-1.65%) | 9,392,900 |
| 13 Apr 2023 | CNY | 3.61 | 3.64 | 3.57 | 3.63 | 3.63 | +0.02 (+0.55%) | 8,789,900 |
| 12 Apr 2023 | CNY | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 8,890,800 |
| 11 Apr 2023 | CNY | 3.62 | 3.62 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 7,419,600 |
| 10 Apr 2023 | CNY | 3.66 | 3.66 | 3.58 | 3.6 | 3.6 | -0.07 (-1.91%) | 13,634,401 |
