| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 16,208,489 |
| 23 May 2023 | CNY | 3.5 | 3.51 | 3.43 | 3.43 | 3.43 | -0.09 (-2.56%) | 21,140,333 |
| 22 May 2023 | CNY | 3.56 | 3.61 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 29,496,620 |
| 19 May 2023 | CNY | 3.54 | 3.57 | 3.48 | 3.51 | 3.51 | -0.04 (-1.13%) | 26,752,440 |
| 18 May 2023 | CNY | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 20,125,555 |
| 17 May 2023 | CNY | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 21,091,025 |
| 16 May 2023 | CNY | 3.64 | 3.64 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 25,299,176 |
| 15 May 2023 | CNY | 3.66 | 3.67 | 3.59 | 3.64 | 3.64 | -0.03 (-0.82%) | 31,798,254 |
| 12 May 2023 | CNY | 3.69 | 3.71 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 53,475,447 |
| 11 May 2023 | CNY | 3.6 | 3.73 | 3.56 | 3.72 | 3.72 | +0.11 (+3.05%) | 77,132,469 |
| 10 May 2023 | CNY | 3.45 | 3.62 | 3.45 | 3.61 | 3.61 | +0.15 (+4.34%) | 65,531,661 |
| 9 May 2023 | CNY | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | -0.08 (-2.26%) | 27,768,612 |
| 8 May 2023 | CNY | 3.5 | 3.54 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 26,042,887 |
| 5 May 2023 | CNY | 3.5 | 3.53 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 29,639,925 |
| 4 May 2023 | CNY | 3.46 | 3.53 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 31,566,244 |
| 28 Apr 2023 | CNY | 3.44 | 3.47 | 3.4 | 3.47 | 3.47 | +0.07 (+2.06%) | 31,217,961 |
| 27 Apr 2023 | CNY | 3.42 | 3.42 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 22,234,800 |
| 26 Apr 2023 | CNY | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | +0.05 (+1.48%) | 26,584,687 |
| 25 Apr 2023 | CNY | 3.33 | 3.42 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 35,245,759 |
| 24 Apr 2023 | CNY | 3.29 | 3.34 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 18,164,994 |
| 21 Apr 2023 | CNY | 3.39 | 3.41 | 3.28 | 3.29 | 3.29 | -0.11 (-3.24%) | 28,772,503 |
| 20 Apr 2023 | CNY | 3.43 | 3.44 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 29,211,547 |
| 19 Apr 2023 | CNY | 3.39 | 3.46 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 31,242,720 |
| 18 Apr 2023 | CNY | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 24,304,500 |
| 17 Apr 2023 | CNY | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 29,782,692 |
| 14 Apr 2023 | CNY | 3.49 | 3.51 | 3.39 | 3.45 | 3.45 | -0.02 (-0.58%) | 54,187,322 |
| 13 Apr 2023 | CNY | 3.54 | 3.56 | 3.44 | 3.47 | 3.47 | -0.06 (-1.70%) | 57,598,480 |
| 12 Apr 2023 | CNY | 3.53 | 3.68 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 87,474,352 |
| 11 Apr 2023 | CNY | 3.35 | 3.54 | 3.33 | 3.52 | 3.52 | +0.26 (+7.98%) | 116,019,122 |
| 10 Apr 2023 | CNY | 3.31 | 3.33 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 16,882,836 |
