| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2023 | CNY | 2.66 | 2.67 | 2.51 | 2.53 | 2.53 | -0.12 (-4.53%) | 33,600,886 |
| 11 May 2023 | CNY | 2.74 | 2.74 | 2.63 | 2.65 | 2.65 | -0.09 (-3.28%) | 34,080,213 |
| 10 May 2023 | CNY | 2.8 | 2.8 | 2.57 | 2.74 | 2.74 | +0.09 (+3.40%) | 101,893,912 |
| 9 May 2023 | CNY | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
| 8 May 2023 | CNY | 2.72 | 2.73 | 2.61 | 2.65 | 2.65 | -0.07 (-2.57%) | 20,303,634 |
| 5 May 2023 | CNY | 2.74 | 2.75 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 9,454,572 |
| 4 May 2023 | CNY | 2.78 | 2.81 | 2.71 | 2.74 | 2.74 | -0.04 (-1.44%) | 16,579,429 |
| 28 Apr 2023 | CNY | 2.7 | 2.78 | 2.68 | 2.78 | 2.78 | +0.08 (+2.96%) | 13,421,666 |
| 27 Apr 2023 | CNY | 2.79 | 2.8 | 2.68 | 2.7 | 2.7 | -0.11 (-3.91%) | 17,382,820 |
| 26 Apr 2023 | CNY | 2.77 | 2.82 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 9,930,965 |
| 25 Apr 2023 | CNY | 2.8 | 2.82 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 12,190,973 |
| 24 Apr 2023 | CNY | 2.8 | 2.83 | 2.74 | 2.8 | 2.8 | -0.02 (-0.71%) | 13,590,216 |
| 21 Apr 2023 | CNY | 2.85 | 2.91 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 15,556,208 |
| 20 Apr 2023 | CNY | 2.81 | 2.87 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 15,437,533 |
| 19 Apr 2023 | CNY | 2.88 | 2.88 | 2.78 | 2.84 | 2.84 | -0.06 (-2.07%) | 42,256,894 |
| 18 Apr 2023 | CNY | 2.95 | 2.97 | 2.86 | 2.9 | 2.9 | -0.06 (-2.03%) | 28,111,247 |
| 17 Apr 2023 | CNY | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 15,832,178 |
| 14 Apr 2023 | CNY | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 12,552,680 |
| 13 Apr 2023 | CNY | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 12,895,586 |
| 12 Apr 2023 | CNY | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 15,305,996 |
| 11 Apr 2023 | CNY | 2.98 | 3 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 16,674,102 |
| 10 Apr 2023 | CNY | 2.98 | 3 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 15,996,262 |
| 7 Apr 2023 | CNY | 2.94 | 2.99 | 2.91 | 2.98 | 2.98 | +0.06 (+2.05%) | 15,486,607 |
| 6 Apr 2023 | CNY | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | -0.03 (-1.02%) | 12,582,477 |
| 4 Apr 2023 | CNY | 2.9 | 2.98 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 23,763,425 |
| 3 Apr 2023 | CNY | 2.83 | 2.94 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 16,195,453 |
| 31 Mar 2023 | CNY | 2.83 | 2.85 | 2.76 | 2.84 | 2.84 | +0.03 (+1.07%) | 14,785,263 |
| 30 Mar 2023 | CNY | 2.92 | 2.93 | 2.71 | 2.81 | 2.81 | -0.04 (-1.40%) | 38,198,637 |
| 29 Mar 2023 | CNY | 2.98 | 3.02 | 2.83 | 2.85 | 2.85 | -0.13 (-4.36%) | 34,245,295 |
| 28 Mar 2023 | CNY | 2.92 | 3 | 2.89 | 2.98 | 2.98 | +0.06 (+2.05%) | 25,262,527 |
