| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 4.63 | 4.72 | 4.58 | 4.66 | 4.66 | +0.03 (+0.65%) | 15,639,853 |
| 15 May 2023 | CNY | 4.52 | 4.63 | 4.51 | 4.63 | 4.63 | +0.11 (+2.43%) | 10,394,167 |
| 12 May 2023 | CNY | 4.62 | 4.65 | 4.52 | 4.52 | 4.52 | -0.1 (-2.16%) | 8,645,033 |
| 11 May 2023 | CNY | 4.58 | 4.64 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 9,329,754 |
| 10 May 2023 | CNY | 4.5 | 4.63 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 15,763,592 |
| 9 May 2023 | CNY | 4.61 | 4.64 | 4.48 | 4.5 | 4.5 | -0.12 (-2.60%) | 16,171,230 |
| 8 May 2023 | CNY | 4.6 | 4.65 | 4.6 | 4.62 | 4.62 | +0.03 (+0.65%) | 9,217,996 |
| 5 May 2023 | CNY | 4.72 | 4.73 | 4.56 | 4.59 | 4.59 | -0.14 (-2.96%) | 15,189,000 |
| 4 May 2023 | CNY | 4.67 | 4.81 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 10,108,264 |
| 28 Apr 2023 | CNY | 4.68 | 4.74 | 4.64 | 4.71 | 4.71 | +0.03 (+0.64%) | 14,357,904 |
| 27 Apr 2023 | CNY | 4.94 | 4.95 | 4.62 | 4.68 | 4.68 | -0.33 (-6.59%) | 30,609,433 |
| 26 Apr 2023 | CNY | 4.94 | 5.06 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 10,017,350 |
| 25 Apr 2023 | CNY | 5.13 | 5.13 | 4.89 | 4.95 | 4.95 | -0.17 (-3.32%) | 19,361,954 |
| 24 Apr 2023 | CNY | 5.13 | 5.16 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 8,593,302 |
| 21 Apr 2023 | CNY | 5.26 | 5.3 | 5.12 | 5.13 | 5.13 | -0.13 (-2.47%) | 15,113,873 |
| 20 Apr 2023 | CNY | 5.35 | 5.35 | 5.23 | 5.26 | 5.26 | -0.08 (-1.50%) | 12,882,373 |
| 19 Apr 2023 | CNY | 5.46 | 5.46 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 14,946,400 |
| 18 Apr 2023 | CNY | 5.43 | 5.5 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 16,546,203 |
| 17 Apr 2023 | CNY | 5.41 | 5.46 | 5.37 | 5.42 | 5.42 | +0.01 (+0.18%) | 13,924,232 |
| 14 Apr 2023 | CNY | 5.37 | 5.44 | 5.37 | 5.41 | 5.41 | +0.04 (+0.74%) | 15,957,786 |
| 13 Apr 2023 | CNY | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 13,281,038 |
| 12 Apr 2023 | CNY | 5.28 | 5.43 | 5.26 | 5.39 | 5.39 | +0.13 (+2.47%) | 21,184,240 |
| 11 Apr 2023 | CNY | 5.28 | 5.3 | 5.24 | 5.26 | 5.26 | -0.04 (-0.75%) | 8,238,396 |
| 10 Apr 2023 | CNY | 5.26 | 5.31 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 11,341,978 |
| 7 Apr 2023 | CNY | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | +0.02 (+0.38%) | 8,727,999 |
| 6 Apr 2023 | CNY | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | -0.03 (-0.57%) | 9,537,340 |
| 4 Apr 2023 | CNY | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 17,463,890 |
| 3 Apr 2023 | CNY | 5.34 | 5.4 | 5.31 | 5.39 | 5.39 | +0.07 (+1.32%) | 12,919,550 |
| 31 Mar 2023 | CNY | 5.3 | 5.36 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 7,868,204 |
| 30 Mar 2023 | CNY | 5.33 | 5.34 | 5.27 | 5.31 | 5.31 | -0.01 (-0.19%) | 9,735,120 |
