| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 4.48 | 4.61 | 4.46 | 4.6 | 4.6 | +0.12 (+2.68%) | 15,989,134 |
| 12 May 2023 | CNY | 4.64 | 4.68 | 4.48 | 4.48 | 4.48 | -0.17 (-3.66%) | 21,884,805 |
| 11 May 2023 | CNY | 4.8 | 4.82 | 4.62 | 4.65 | 4.65 | -0.14 (-2.92%) | 27,259,668 |
| 10 May 2023 | CNY | 4.77 | 4.86 | 4.76 | 4.79 | 4.79 | -0.04 (-0.83%) | 20,649,412 |
| 9 May 2023 | CNY | 4.84 | 4.85 | 4.76 | 4.83 | 4.83 | -0.05 (-1.02%) | 28,585,886 |
| 8 May 2023 | CNY | 4.69 | 4.92 | 4.68 | 4.88 | 4.88 | +0.19 (+4.05%) | 45,405,580 |
| 5 May 2023 | CNY | 4.76 | 4.77 | 4.65 | 4.69 | 4.69 | -0.06 (-1.26%) | 19,251,572 |
| 4 May 2023 | CNY | 4.64 | 4.78 | 4.6 | 4.75 | 4.75 | +0.07 (+1.50%) | 29,286,407 |
| 28 Apr 2023 | CNY | 4.65 | 4.68 | 4.6 | 4.68 | 4.68 | +0.02 (+0.43%) | 23,949,774 |
| 27 Apr 2023 | CNY | 4.7 | 4.7 | 4.6 | 4.66 | 4.66 | -0.06 (-1.27%) | 24,548,161 |
| 26 Apr 2023 | CNY | 4.56 | 4.75 | 4.53 | 4.72 | 4.72 | +0.09 (+1.94%) | 33,647,590 |
| 25 Apr 2023 | CNY | 4.69 | 4.7 | 4.51 | 4.63 | 4.63 | -0.09 (-1.91%) | 32,016,280 |
| 24 Apr 2023 | CNY | 4.58 | 4.78 | 4.54 | 4.72 | 4.72 | +0.13 (+2.83%) | 42,337,434 |
| 21 Apr 2023 | CNY | 4.46 | 4.74 | 4.42 | 4.59 | 4.59 | +0.08 (+1.77%) | 45,132,320 |
| 20 Apr 2023 | CNY | 4.46 | 4.6 | 4.46 | 4.51 | 4.51 | +0.11 (+2.50%) | 24,286,421 |
| 19 Apr 2023 | CNY | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | -0.02 (-0.45%) | 12,744,831 |
| 18 Apr 2023 | CNY | 4.47 | 4.48 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 9,911,928 |
| 17 Apr 2023 | CNY | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 11,098,020 |
| 14 Apr 2023 | CNY | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | +0.04 (+0.90%) | 11,058,220 |
| 13 Apr 2023 | CNY | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | -0.11 (-2.42%) | 17,430,500 |
| 12 Apr 2023 | CNY | 4.53 | 4.55 | 4.48 | 4.54 | 4.54 | -0.01 (-0.22%) | 18,233,200 |
| 11 Apr 2023 | CNY | 4.63 | 4.65 | 4.51 | 4.55 | 4.55 | -0.08 (-1.73%) | 20,522,850 |
| 10 Apr 2023 | CNY | 4.53 | 4.7 | 4.5 | 4.63 | 4.63 | +0.07 (+1.54%) | 36,737,973 |
| 7 Apr 2023 | CNY | 4.55 | 4.57 | 4.49 | 4.56 | 4.56 | 0.0 (0.0%) | 16,600,670 |
| 6 Apr 2023 | CNY | 4.45 | 4.6 | 4.44 | 4.56 | 4.56 | +0.12 (+2.70%) | 27,096,050 |
| 4 Apr 2023 | CNY | 4.52 | 4.52 | 4.43 | 4.44 | 4.44 | -0.09 (-1.99%) | 16,381,300 |
| 3 Apr 2023 | CNY | 4.5 | 4.54 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 17,192,455 |
| 31 Mar 2023 | CNY | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | +0.04 (+0.90%) | 15,064,722 |
| 30 Mar 2023 | CNY | 4.48 | 4.49 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 16,705,860 |
| 29 Mar 2023 | CNY | 4.61 | 4.63 | 4.45 | 4.46 | 4.46 | -0.18 (-3.88%) | 31,368,559 |
