| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 3.52 | 3.75 | 3.5 | 3.7 | 3.7 | +0.18 (+5.11%) | 132,687,686 |
| 15 May 2023 | CNY | 3.1 | 3.52 | 3.09 | 3.52 | 3.52 | +0.32 (+10%) | 123,573,663 |
| 12 May 2023 | CNY | 3.4 | 3.4 | 3.2 | 3.2 | 3.2 | -0.35 (-9.86%) | 120,019,884 |
| 11 May 2023 | CNY | 3.51 | 3.57 | 3.42 | 3.55 | 3.55 | +0.06 (+1.72%) | 40,330,986 |
| 10 May 2023 | CNY | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 19,051,500 |
| 9 May 2023 | CNY | 3.49 | 3.53 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 30,158,643 |
| 8 May 2023 | CNY | 3.41 | 3.57 | 3.4 | 3.49 | 3.49 | +0.09 (+2.65%) | 29,366,015 |
| 5 May 2023 | CNY | 3.29 | 3.47 | 3.21 | 3.4 | 3.4 | +0.11 (+3.34%) | 32,836,464 |
| 4 May 2023 | CNY | 3.29 | 3.34 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 14,331,059 |
| 28 Apr 2023 | CNY | 3.27 | 3.3 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 12,523,806 |
| 27 Apr 2023 | CNY | 3.25 | 3.31 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 13,888,852 |
| 26 Apr 2023 | CNY | 3.23 | 3.32 | 3.2 | 3.28 | 3.28 | +0.04 (+1.23%) | 13,879,069 |
| 25 Apr 2023 | CNY | 3.28 | 3.31 | 3.19 | 3.24 | 3.24 | -0.04 (-1.22%) | 25,142,561 |
| 24 Apr 2023 | CNY | 3.3 | 3.34 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 18,096,200 |
| 21 Apr 2023 | CNY | 3.38 | 3.4 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 31,024,905 |
| 20 Apr 2023 | CNY | 3.4 | 3.43 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 17,124,909 |
| 19 Apr 2023 | CNY | 3.44 | 3.48 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 14,035,001 |
| 18 Apr 2023 | CNY | 3.5 | 3.51 | 3.43 | 3.43 | 3.43 | -0.06 (-1.72%) | 19,473,700 |
| 17 Apr 2023 | CNY | 3.46 | 3.49 | 3.41 | 3.49 | 3.49 | +0.03 (+0.87%) | 20,765,500 |
| 14 Apr 2023 | CNY | 3.5 | 3.55 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 22,024,644 |
| 13 Apr 2023 | CNY | 3.5 | 3.58 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 29,503,700 |
| 12 Apr 2023 | CNY | 3.49 | 3.59 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 32,042,002 |
| 11 Apr 2023 | CNY | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 25,467,591 |
| 10 Apr 2023 | CNY | 3.4 | 3.45 | 3.36 | 3.44 | 3.44 | +0.05 (+1.47%) | 22,662,600 |
| 7 Apr 2023 | CNY | 3.44 | 3.45 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 19,988,000 |
| 6 Apr 2023 | CNY | 3.42 | 3.55 | 3.4 | 3.42 | 3.42 | +0.04 (+1.18%) | 40,848,819 |
| 4 Apr 2023 | CNY | 3.39 | 3.39 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 14,007,000 |
| 3 Apr 2023 | CNY | 3.35 | 3.41 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 21,294,181 |
| 31 Mar 2023 | CNY | 3.34 | 3.42 | 3.32 | 3.38 | 3.38 | +0.01 (+0.30%) | 24,437,499 |
| 30 Mar 2023 | CNY | 3.19 | 3.42 | 3.16 | 3.37 | 3.37 | +0.18 (+5.64%) | 39,741,268 |
