| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 4.08 | 4.22 | 4.05 | 4.16 | 4.16 | +0.09 (+2.21%) | 32,852,026 |
| 23 May 2023 | CNY | 4.33 | 4.37 | 4.06 | 4.07 | 4.07 | -0.28 (-6.44%) | 31,045,608 |
| 22 May 2023 | CNY | 4.45 | 4.48 | 4.29 | 4.35 | 4.35 | -0.1 (-2.25%) | 21,269,088 |
| 19 May 2023 | CNY | 4.33 | 4.5 | 4.33 | 4.45 | 4.45 | +0.06 (+1.37%) | 34,566,165 |
| 18 May 2023 | CNY | 4.1 | 4.53 | 4.09 | 4.39 | 4.39 | +0.25 (+6.04%) | 45,208,565 |
| 17 May 2023 | CNY | 4.06 | 4.18 | 3.99 | 4.14 | 4.14 | +0.09 (+2.22%) | 17,630,960 |
| 16 May 2023 | CNY | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | -0.1 (-2.41%) | 14,894,440 |
| 15 May 2023 | CNY | 4.27 | 4.27 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 17,025,326 |
| 12 May 2023 | CNY | 4.32 | 4.37 | 4.24 | 4.25 | 4.25 | -0.09 (-2.07%) | 12,465,529 |
| 11 May 2023 | CNY | 4.38 | 4.41 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 16,454,728 |
| 10 May 2023 | CNY | 4.35 | 4.44 | 4.3 | 4.38 | 4.38 | +0.03 (+0.69%) | 18,995,209 |
| 9 May 2023 | CNY | 4.43 | 4.47 | 4.34 | 4.35 | 4.35 | -0.11 (-2.47%) | 21,893,041 |
| 8 May 2023 | CNY | 4.28 | 4.54 | 4.26 | 4.46 | 4.46 | +0.15 (+3.48%) | 28,713,260 |
| 5 May 2023 | CNY | 4.25 | 4.35 | 4.21 | 4.31 | 4.31 | +0.04 (+0.94%) | 22,888,760 |
| 4 May 2023 | CNY | 4.18 | 4.3 | 4.1 | 4.27 | 4.27 | +0.07 (+1.67%) | 25,217,151 |
| 28 Apr 2023 | CNY | 3.92 | 4.21 | 3.91 | 4.2 | 4.2 | +0.28 (+7.14%) | 27,373,900 |
| 27 Apr 2023 | CNY | 3.91 | 4.04 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 22,583,883 |
| 26 Apr 2023 | CNY | 4.01 | 4.06 | 3.88 | 3.94 | 3.94 | -0.11 (-2.72%) | 27,722,076 |
| 25 Apr 2023 | CNY | 4.18 | 4.2 | 3.95 | 4.05 | 4.05 | -0.17 (-4.03%) | 34,398,602 |
| 24 Apr 2023 | CNY | 4.18 | 4.28 | 4.17 | 4.22 | 4.22 | +0.05 (+1.20%) | 26,240,078 |
| 21 Apr 2023 | CNY | 4.45 | 4.48 | 4.15 | 4.17 | 4.17 | -0.29 (-6.50%) | 40,011,518 |
| 20 Apr 2023 | CNY | 4.5 | 4.54 | 4.41 | 4.46 | 4.46 | +0.02 (+0.45%) | 38,072,639 |
| 19 Apr 2023 | CNY | 4.28 | 4.5 | 4.28 | 4.44 | 4.44 | +0.14 (+3.26%) | 45,441,073 |
| 18 Apr 2023 | CNY | 4.28 | 4.36 | 4.17 | 4.3 | 4.3 | -0.01 (-0.23%) | 27,733,820 |
| 17 Apr 2023 | CNY | 4.41 | 4.48 | 4.24 | 4.31 | 4.31 | -0.18 (-4.01%) | 43,000,353 |
| 14 Apr 2023 | CNY | 4.33 | 4.64 | 4.33 | 4.49 | 4.49 | +0.16 (+3.70%) | 59,092,286 |
| 13 Apr 2023 | CNY | 4.43 | 4.44 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 18,471,387 |
| 12 Apr 2023 | CNY | 4.22 | 4.45 | 4.22 | 4.42 | 4.42 | +0.18 (+4.25%) | 29,457,724 |
| 11 Apr 2023 | CNY | 4.17 | 4.28 | 4.12 | 4.24 | 4.24 | +0.05 (+1.19%) | 17,834,952 |
| 10 Apr 2023 | CNY | 4.38 | 4.39 | 4.17 | 4.19 | 4.19 | -0.23 (-5.20%) | 26,104,800 |
