| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 4.38 | 4.5 | 4.33 | 4.49 | 4.49 | +0.13 (+2.98%) | 14,875,195 |
| 28 Apr 2023 | CNY | 4.21 | 4.37 | 4.19 | 4.36 | 4.36 | +0.18 (+4.31%) | 19,672,482 |
| 27 Apr 2023 | CNY | 4.3 | 4.3 | 4.05 | 4.18 | 4.18 | -0.27 (-6.07%) | 26,092,219 |
| 26 Apr 2023 | CNY | 4.38 | 4.47 | 4.33 | 4.45 | 4.45 | +0.06 (+1.37%) | 8,416,350 |
| 25 Apr 2023 | CNY | 4.41 | 4.48 | 4.32 | 4.39 | 4.39 | -0.04 (-0.90%) | 6,129,100 |
| 24 Apr 2023 | CNY | 4.39 | 4.48 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 7,661,702 |
| 21 Apr 2023 | CNY | 4.46 | 4.5 | 4.37 | 4.37 | 4.37 | -0.07 (-1.58%) | 6,716,550 |
| 20 Apr 2023 | CNY | 4.47 | 4.48 | 4.36 | 4.44 | 4.44 | -0.02 (-0.45%) | 7,050,750 |
| 19 Apr 2023 | CNY | 4.41 | 4.5 | 4.41 | 4.46 | 4.46 | +0.03 (+0.68%) | 9,526,600 |
| 18 Apr 2023 | CNY | 4.35 | 4.48 | 4.32 | 4.43 | 4.43 | +0.08 (+1.84%) | 11,221,983 |
| 17 Apr 2023 | CNY | 4.28 | 4.37 | 4.27 | 4.35 | 4.35 | +0.08 (+1.87%) | 7,821,200 |
| 14 Apr 2023 | CNY | 4.31 | 4.32 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,988,400 |
| 13 Apr 2023 | CNY | 4.25 | 4.32 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,965,000 |
| 12 Apr 2023 | CNY | 4.17 | 4.28 | 4.16 | 4.26 | 4.26 | +0.1 (+2.40%) | 7,964,550 |
| 11 Apr 2023 | CNY | 4.21 | 4.21 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 9,919,390 |
| 10 Apr 2023 | CNY | 4.33 | 4.33 | 4.16 | 4.19 | 4.19 | -0.11 (-2.56%) | 10,776,705 |
| 7 Apr 2023 | CNY | 4.34 | 4.37 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 9,470,600 |
| 6 Apr 2023 | CNY | 4.5 | 4.52 | 4.31 | 4.34 | 4.34 | -0.17 (-3.77%) | 16,924,992 |
| 4 Apr 2023 | CNY | 4.33 | 4.75 | 4.31 | 4.51 | 4.51 | +0.18 (+4.16%) | 29,686,884 |
| 3 Apr 2023 | CNY | 4.22 | 4.35 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 8,378,402 |
| 31 Mar 2023 | CNY | 4.14 | 4.26 | 4.11 | 4.25 | 4.25 | +0.13 (+3.16%) | 8,048,600 |
| 30 Mar 2023 | CNY | 4.15 | 4.19 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 6,412,600 |
| 29 Mar 2023 | CNY | 4.2 | 4.2 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 5,965,100 |
| 28 Mar 2023 | CNY | 4.2 | 4.23 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 8,693,000 |
| 27 Mar 2023 | CNY | 4.29 | 4.34 | 4.15 | 4.19 | 4.19 | -0.1 (-2.33%) | 11,033,544 |
| 24 Mar 2023 | CNY | 4.41 | 4.41 | 4.27 | 4.29 | 4.29 | -0.11 (-2.50%) | 8,773,150 |
| 23 Mar 2023 | CNY | 4.48 | 4.5 | 4.38 | 4.4 | 4.4 | -0.05 (-1.12%) | 5,260,892 |
| 22 Mar 2023 | CNY | 4.41 | 4.5 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 6,080,928 |
| 21 Mar 2023 | CNY | 4.37 | 4.45 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 5,269,300 |
| 20 Mar 2023 | CNY | 4.51 | 4.53 | 4.39 | 4.41 | 4.41 | -0.07 (-1.56%) | 5,468,600 |
