| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -0.09 (-2.21%) | 20,958,876 |
| 23 May 2023 | CNY | 4.09 | 4.16 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 12,496,800 |
| 22 May 2023 | CNY | 4.14 | 4.16 | 4.05 | 4.08 | 4.08 | -0.08 (-1.92%) | 18,850,646 |
| 19 May 2023 | CNY | 4.19 | 4.2 | 4.13 | 4.16 | 4.16 | -0.03 (-0.72%) | 15,342,851 |
| 18 May 2023 | CNY | 4.25 | 4.28 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 17,612,440 |
| 17 May 2023 | CNY | 4.3 | 4.32 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 17,044,837 |
| 16 May 2023 | CNY | 4.41 | 4.41 | 4.29 | 4.31 | 4.31 | -0.11 (-2.49%) | 15,897,600 |
| 15 May 2023 | CNY | 4.45 | 4.46 | 4.32 | 4.42 | 4.42 | -0.03 (-0.67%) | 19,760,273 |
| 12 May 2023 | CNY | 4.55 | 4.59 | 4.44 | 4.45 | 4.45 | -0.08 (-1.77%) | 14,136,140 |
| 11 May 2023 | CNY | 4.49 | 4.59 | 4.49 | 4.53 | 4.53 | +0.06 (+1.34%) | 15,271,695 |
| 10 May 2023 | CNY | 4.51 | 4.59 | 4.45 | 4.47 | 4.47 | -0.07 (-1.54%) | 19,558,593 |
| 9 May 2023 | CNY | 4.46 | 4.63 | 4.45 | 4.54 | 4.54 | +0.07 (+1.57%) | 30,684,092 |
| 8 May 2023 | CNY | 4.45 | 4.5 | 4.32 | 4.47 | 4.47 | -0.04 (-0.89%) | 27,946,648 |
| 5 May 2023 | CNY | 4.41 | 4.52 | 4.33 | 4.51 | 4.51 | +0.11 (+2.50%) | 27,423,417 |
| 4 May 2023 | CNY | 4.4 | 4.49 | 4.39 | 4.4 | 4.4 | -0.07 (-1.57%) | 20,586,530 |
| 28 Apr 2023 | CNY | 4.46 | 4.57 | 4.45 | 4.47 | 4.47 | +0.01 (+0.22%) | 28,451,844 |
| 27 Apr 2023 | CNY | 4.39 | 4.5 | 4.34 | 4.46 | 4.46 | +0.06 (+1.36%) | 14,874,544 |
| 26 Apr 2023 | CNY | 4.33 | 4.43 | 4.29 | 4.4 | 4.4 | +0.04 (+0.92%) | 10,466,197 |
| 25 Apr 2023 | CNY | 4.48 | 4.48 | 4.27 | 4.36 | 4.36 | -0.09 (-2.02%) | 16,971,620 |
| 24 Apr 2023 | CNY | 4.54 | 4.54 | 4.4 | 4.45 | 4.45 | -0.09 (-1.98%) | 14,771,957 |
| 21 Apr 2023 | CNY | 4.61 | 4.67 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 12,771,500 |
| 20 Apr 2023 | CNY | 4.69 | 4.69 | 4.57 | 4.6 | 4.6 | -0.07 (-1.50%) | 11,914,433 |
| 19 Apr 2023 | CNY | 4.8 | 4.8 | 4.65 | 4.67 | 4.67 | -0.11 (-2.30%) | 14,872,095 |
| 18 Apr 2023 | CNY | 4.82 | 4.85 | 4.77 | 4.78 | 4.78 | -0.02 (-0.42%) | 12,117,563 |
| 17 Apr 2023 | CNY | 4.8 | 4.86 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 15,558,804 |
| 14 Apr 2023 | CNY | 4.86 | 4.9 | 4.79 | 4.82 | 4.82 | -0.05 (-1.03%) | 14,393,005 |
| 13 Apr 2023 | CNY | 4.85 | 4.93 | 4.82 | 4.87 | 4.87 | +0.01 (+0.21%) | 19,865,718 |
| 12 Apr 2023 | CNY | 4.82 | 4.91 | 4.79 | 4.86 | 4.86 | +0.03 (+0.62%) | 17,002,167 |
| 11 Apr 2023 | CNY | 4.79 | 4.83 | 4.72 | 4.83 | 4.83 | +0.04 (+0.84%) | 15,895,807 |
| 10 Apr 2023 | CNY | 4.75 | 4.82 | 4.73 | 4.79 | 4.79 | -0.02 (-0.42%) | 16,105,217 |
