| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 4.21 | 4.24 | 4.15 | 4.24 | 4.24 | +0.05 (+1.19%) | 12,238,100 |
| 12 May 2023 | CNY | 4.28 | 4.28 | 4.18 | 4.19 | 4.19 | -0.09 (-2.10%) | 11,511,501 |
| 11 May 2023 | CNY | 4.18 | 4.31 | 4.16 | 4.28 | 4.28 | +0.1 (+2.39%) | 17,191,034 |
| 10 May 2023 | CNY | 4.16 | 4.22 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 11,113,016 |
| 9 May 2023 | CNY | 4.31 | 4.31 | 4.15 | 4.16 | 4.16 | -0.13 (-3.03%) | 18,311,501 |
| 8 May 2023 | CNY | 4.24 | 4.32 | 4.17 | 4.29 | 4.29 | +0.06 (+1.42%) | 16,010,778 |
| 5 May 2023 | CNY | 4.26 | 4.27 | 4.15 | 4.23 | 4.23 | -0.03 (-0.70%) | 15,735,969 |
| 4 May 2023 | CNY | 4.4 | 4.4 | 4.25 | 4.26 | 4.26 | -0.15 (-3.40%) | 24,869,815 |
| 28 Apr 2023 | CNY | 4.26 | 4.42 | 4.24 | 4.41 | 4.41 | +0.17 (+4.01%) | 23,211,900 |
| 27 Apr 2023 | CNY | 4.22 | 4.33 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 20,600,485 |
| 26 Apr 2023 | CNY | 4.21 | 4.36 | 4.21 | 4.24 | 4.24 | +0.03 (+0.71%) | 21,152,200 |
| 25 Apr 2023 | CNY | 4.31 | 4.34 | 4.17 | 4.21 | 4.21 | -0.06 (-1.41%) | 21,338,056 |
| 24 Apr 2023 | CNY | 4.19 | 4.34 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 22,488,100 |
| 21 Apr 2023 | CNY | 4.4 | 4.41 | 4.19 | 4.19 | 4.19 | -0.2 (-4.56%) | 24,587,999 |
| 20 Apr 2023 | CNY | 4.37 | 4.42 | 4.33 | 4.39 | 4.39 | 0.0 (0.0%) | 19,472,537 |
| 19 Apr 2023 | CNY | 4.4 | 4.46 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 21,712,699 |
| 18 Apr 2023 | CNY | 4.49 | 4.53 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 22,570,000 |
| 17 Apr 2023 | CNY | 4.36 | 4.47 | 4.36 | 4.44 | 4.44 | +0.04 (+0.91%) | 20,131,546 |
| 14 Apr 2023 | CNY | 4.41 | 4.53 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 26,724,910 |
| 13 Apr 2023 | CNY | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | -0.17 (-3.74%) | 30,883,247 |
| 12 Apr 2023 | CNY | 4.58 | 4.64 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 27,030,555 |
| 11 Apr 2023 | CNY | 4.46 | 4.57 | 4.46 | 4.56 | 4.56 | +0.07 (+1.56%) | 21,788,549 |
| 10 Apr 2023 | CNY | 4.67 | 4.69 | 4.47 | 4.49 | 4.49 | -0.14 (-3.02%) | 34,389,700 |
| 7 Apr 2023 | CNY | 4.6 | 4.66 | 4.57 | 4.63 | 4.63 | +0.08 (+1.76%) | 23,889,886 |
| 6 Apr 2023 | CNY | 4.62 | 4.64 | 4.54 | 4.55 | 4.55 | -0.09 (-1.94%) | 27,256,194 |
| 4 Apr 2023 | CNY | 4.67 | 4.75 | 4.53 | 4.64 | 4.64 | -0.02 (-0.43%) | 47,657,781 |
| 3 Apr 2023 | CNY | 4.71 | 4.77 | 4.63 | 4.66 | 4.66 | -0.05 (-1.06%) | 56,846,000 |
| 31 Mar 2023 | CNY | 4.63 | 4.75 | 4.57 | 4.71 | 4.71 | +0.08 (+1.73%) | 62,632,203 |
| 30 Mar 2023 | CNY | 4.98 | 5 | 4.58 | 4.63 | 4.63 | -0.38 (-7.58%) | 95,376,955 |
| 29 Mar 2023 | CNY | 5.39 | 5.41 | 4.99 | 5.01 | 5.01 | -0.35 (-6.53%) | 59,436,700 |
