| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 4.332 | 4.364 | 4.332 | 4.362 | 4.362 | +0.061 (+1.42%) | 3,434,490 |
| 30 May 2023 | CNY | 4.3 | 4.313 | 4.294 | 4.301 | 4.301 | -0.008 (-0.19%) | 8,207,400 |
| 29 May 2023 | CNY | 4.303 | 4.31 | 4.302 | 4.309 | 4.309 | +0.003 (+0.07%) | 4,007,360 |
| 26 May 2023 | CNY | 4.315 | 4.318 | 4.305 | 4.306 | 4.306 | -0.024 (-0.55%) | 4,112,600 |
| 25 May 2023 | CNY | 4.308 | 4.337 | 4.308 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,461,850 |
| 24 May 2023 | CNY | 4.353 | 4.373 | 4.35 | 4.35 | 4.35 | +0.02 (+0.46%) | 4,523,700 |
| 23 May 2023 | CNY | 4.33 | 4.334 | 4.326 | 4.33 | 4.33 | -0.013 (-0.30%) | 4,373,400 |
| 22 May 2023 | CNY | 4.344 | 4.356 | 4.34 | 4.343 | 4.343 | +0.015 (+0.35%) | 4,674,400 |
| 19 May 2023 | CNY | 4.324 | 4.331 | 4.32 | 4.328 | 4.328 | -0.015 (-0.35%) | 5,775,600 |
| 18 May 2023 | CNY | 4.348 | 4.348 | 4.338 | 4.343 | 4.343 | -0.008 (-0.18%) | 5,540,900 |
| 17 May 2023 | CNY | 4.367 | 4.367 | 4.347 | 4.351 | 4.351 | -0.016 (-0.37%) | 3,136,970 |
| 16 May 2023 | CNY | 4.388 | 4.388 | 4.363 | 4.367 | 4.367 | -0.009 (-0.21%) | 6,329,850 |
| 15 May 2023 | CNY | 4.368 | 4.39 | 4.368 | 4.376 | 4.376 | +0.018 (+0.41%) | 4,268,800 |
| 12 May 2023 | CNY | 4.381 | 4.381 | 4.355 | 4.358 | 4.358 | -0.033 (-0.75%) | 5,989,840 |
| 11 May 2023 | CNY | 4.394 | 4.404 | 4.388 | 4.391 | 4.391 | -0.001 (-0.02%) | 4,373,300 |
| 10 May 2023 | CNY | 4.388 | 4.396 | 4.384 | 4.392 | 4.392 | +0.015 (+0.34%) | 5,485,200 |
| 9 May 2023 | CNY | 4.363 | 4.384 | 4.363 | 4.377 | 4.377 | +0.015 (+0.34%) | 10,208,500 |
| 8 May 2023 | CNY | 4.396 | 4.396 | 4.349 | 4.362 | 4.362 | -0.049 (-1.11%) | 6,157,770 |
| 5 May 2023 | CNY | 4.407 | 4.423 | 4.407 | 4.411 | 4.411 | +0.016 (+0.36%) | 8,496,060 |
| 4 May 2023 | CNY | 4.4 | 4.412 | 4.389 | 4.395 | 4.395 | +0.097 (+2.26%) | 9,367,880 |
| 28 Apr 2023 | CNY | 4.304 | 4.306 | 4.294 | 4.298 | 4.298 | -0.032 (-0.74%) | 6,321,900 |
| 27 Apr 2023 | CNY | 4.33 | 4.37 | 4.318 | 4.33 | 4.33 | +0.01 (+0.23%) | 7,647,800 |
| 26 Apr 2023 | CNY | 4.325 | 4.331 | 4.319 | 4.32 | 4.32 | +0.011 (+0.26%) | 8,130,300 |
| 25 Apr 2023 | CNY | 4.301 | 4.314 | 4.301 | 4.309 | 4.309 | +0.034 (+0.80%) | 8,728,670 |
| 24 Apr 2023 | CNY | 4.287 | 4.287 | 4.267 | 4.275 | 4.275 | -0.011 (-0.26%) | 7,268,950 |
| 21 Apr 2023 | CNY | 4.31 | 4.317 | 4.282 | 4.286 | 4.286 | -0.021 (-0.49%) | 6,919,000 |
| 20 Apr 2023 | CNY | 4.298 | 4.31 | 4.297 | 4.307 | 4.307 | +0.004 (+0.09%) | 5,774,200 |
| 19 Apr 2023 | CNY | 4.318 | 4.318 | 4.297 | 4.303 | 4.303 | +0.001 (+0.02%) | 5,091,200 |
| 18 Apr 2023 | CNY | 4.313 | 4.313 | 4.275 | 4.302 | 4.302 | -0.016 (-0.37%) | 5,877,400 |
| 17 Apr 2023 | CNY | 4.361 | 4.361 | 4.291 | 4.318 | 4.318 | -0.043 (-0.99%) | 2,905,950 |
