| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 4.29 | 4.41 | 4.25 | 4.39 | 4.39 | +0.07 (+1.62%) | 36,568,278 |
| 12 May 2023 | CNY | 4.37 | 4.4 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 25,173,380 |
| 11 May 2023 | CNY | 4.35 | 4.43 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 25,018,262 |
| 10 May 2023 | CNY | 4.36 | 4.4 | 4.3 | 4.36 | 4.36 | 0.0 (0.0%) | 34,090,946 |
| 9 May 2023 | CNY | 4.4 | 4.45 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 47,380,920 |
| 8 May 2023 | CNY | 4.48 | 4.49 | 4.39 | 4.42 | 4.42 | -0.09 (-2.00%) | 52,416,283 |
| 5 May 2023 | CNY | 4.47 | 4.52 | 4.35 | 4.51 | 4.51 | +0.01 (+0.22%) | 69,810,282 |
| 4 May 2023 | CNY | 4.69 | 4.69 | 4.48 | 4.5 | 4.5 | -0.21 (-4.46%) | 89,021,886 |
| 28 Apr 2023 | CNY | 4.7 | 4.72 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 45,867,080 |
| 27 Apr 2023 | CNY | 4.66 | 4.73 | 4.62 | 4.7 | 4.7 | +0.02 (+0.43%) | 52,491,272 |
| 26 Apr 2023 | CNY | 4.68 | 4.74 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 55,400,842 |
| 25 Apr 2023 | CNY | 4.61 | 4.69 | 4.56 | 4.68 | 4.68 | +0.05 (+1.08%) | 65,191,463 |
| 24 Apr 2023 | CNY | 4.56 | 4.65 | 4.45 | 4.63 | 4.63 | +0.07 (+1.54%) | 60,582,543 |
| 21 Apr 2023 | CNY | 4.77 | 4.78 | 4.56 | 4.56 | 4.56 | -0.19 (-4%) | 87,123,874 |
| 20 Apr 2023 | CNY | 4.62 | 4.75 | 4.58 | 4.75 | 4.75 | +0.14 (+3.04%) | 98,064,437 |
| 19 Apr 2023 | CNY | 4.59 | 4.65 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 41,560,268 |
| 18 Apr 2023 | CNY | 4.7 | 4.71 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 44,105,071 |
| 17 Apr 2023 | CNY | 4.65 | 4.74 | 4.65 | 4.68 | 4.68 | +0.04 (+0.86%) | 65,442,651 |
| 14 Apr 2023 | CNY | 4.64 | 4.69 | 4.58 | 4.64 | 4.64 | +0.01 (+0.22%) | 58,950,630 |
| 13 Apr 2023 | CNY | 4.72 | 4.72 | 4.58 | 4.63 | 4.63 | -0.08 (-1.70%) | 70,038,919 |
| 12 Apr 2023 | CNY | 4.7 | 4.75 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 67,612,062 |
| 11 Apr 2023 | CNY | 4.71 | 4.75 | 4.63 | 4.67 | 4.67 | -0.04 (-0.85%) | 73,073,076 |
| 10 Apr 2023 | CNY | 4.84 | 4.84 | 4.68 | 4.71 | 4.71 | -0.12 (-2.48%) | 98,632,933 |
| 7 Apr 2023 | CNY | 4.9 | 4.91 | 4.77 | 4.83 | 4.83 | -0.09 (-1.83%) | 120,545,462 |
| 6 Apr 2023 | CNY | 4.74 | 4.97 | 4.7 | 4.92 | 4.92 | +0.17 (+3.58%) | 170,261,058 |
| 4 Apr 2023 | CNY | 4.88 | 4.92 | 4.73 | 4.75 | 4.75 | -0.17 (-3.46%) | 167,493,463 |
| 3 Apr 2023 | CNY | 4.65 | 5 | 4.64 | 4.92 | 4.92 | +0.3 (+6.49%) | 246,384,570 |
| 31 Mar 2023 | CNY | 4.52 | 4.68 | 4.5 | 4.62 | 4.62 | +0.22 (+5%) | 146,824,724 |
| 30 Mar 2023 | CNY | 4.41 | 4.45 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 58,282,942 |
| 29 Mar 2023 | CNY | 4.37 | 4.43 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 52,545,143 |
