| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 3.83 | 3.93 | 3.82 | 3.92 | 3.92 | +0.05 (+1.29%) | 15,077,729 |
| 24 May 2023 | CNY | 3.85 | 3.93 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 13,245,520 |
| 23 May 2023 | CNY | 3.89 | 3.95 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 16,743,300 |
| 22 May 2023 | CNY | 3.87 | 3.95 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 17,940,560 |
| 19 May 2023 | CNY | 3.95 | 4 | 3.86 | 3.88 | 3.88 | -0.1 (-2.51%) | 24,958,114 |
| 18 May 2023 | CNY | 3.83 | 4.06 | 3.81 | 3.98 | 3.98 | +0.18 (+4.74%) | 44,763,913 |
| 17 May 2023 | CNY | 3.67 | 3.8 | 3.64 | 3.8 | 3.8 | +0.13 (+3.54%) | 15,937,934 |
| 16 May 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.67 | 3.67 | -0.09 (-2.39%) | 8,668,040 |
| 15 May 2023 | CNY | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 7,612,400 |
| 12 May 2023 | CNY | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 8,143,259 |
| 11 May 2023 | CNY | 3.76 | 3.81 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 8,234,600 |
| 10 May 2023 | CNY | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 6,865,000 |
| 9 May 2023 | CNY | 3.79 | 3.81 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 8,564,460 |
| 8 May 2023 | CNY | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 10,803,282 |
| 5 May 2023 | CNY | 3.8 | 3.81 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 11,075,880 |
| 4 May 2023 | CNY | 3.72 | 3.82 | 3.69 | 3.81 | 3.81 | +0.08 (+2.14%) | 19,554,316 |
| 28 Apr 2023 | CNY | 3.57 | 3.75 | 3.56 | 3.73 | 3.73 | +0.13 (+3.61%) | 23,577,805 |
| 27 Apr 2023 | CNY | 3.5 | 3.64 | 3.49 | 3.6 | 3.6 | +0.14 (+4.05%) | 19,428,474 |
| 26 Apr 2023 | CNY | 3.42 | 3.47 | 3.4 | 3.46 | 3.46 | +0.07 (+2.06%) | 6,173,700 |
| 25 Apr 2023 | CNY | 3.47 | 3.49 | 3.35 | 3.39 | 3.39 | -0.07 (-2.02%) | 8,065,740 |
| 24 Apr 2023 | CNY | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 7,841,100 |
| 21 Apr 2023 | CNY | 3.62 | 3.62 | 3.45 | 3.46 | 3.46 | -0.15 (-4.16%) | 12,088,146 |
| 20 Apr 2023 | CNY | 3.62 | 3.62 | 3.56 | 3.61 | 3.61 | -0.02 (-0.55%) | 7,101,267 |
| 19 Apr 2023 | CNY | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | +0.01 (+0.28%) | 7,900,920 |
| 18 Apr 2023 | CNY | 3.66 | 3.67 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 7,775,805 |
| 17 Apr 2023 | CNY | 3.66 | 3.68 | 3.61 | 3.64 | 3.64 | -0.06 (-1.62%) | 11,862,300 |
| 14 Apr 2023 | CNY | 3.72 | 3.73 | 3.63 | 3.7 | 3.7 | -0.01 (-0.27%) | 12,405,474 |
| 13 Apr 2023 | CNY | 3.76 | 3.79 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 14,391,900 |
| 12 Apr 2023 | CNY | 3.59 | 3.78 | 3.58 | 3.77 | 3.77 | +0.16 (+4.43%) | 25,387,469 |
| 11 Apr 2023 | CNY | 3.56 | 3.62 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 11,354,520 |
