| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 5.63 | 5.71 | 5.57 | 5.68 | 5.68 | +0.08 (+1.43%) | 20,315,092 |
| 17 May 2023 | CNY | 5.45 | 5.62 | 5.42 | 5.6 | 5.6 | +0.14 (+2.56%) | 21,163,664 |
| 16 May 2023 | CNY | 5.33 | 5.65 | 5.29 | 5.46 | 5.46 | +0.17 (+3.21%) | 31,484,366 |
| 15 May 2023 | CNY | 5.22 | 5.29 | 5.17 | 5.29 | 5.29 | +0.1 (+1.93%) | 13,660,539 |
| 12 May 2023 | CNY | 5.24 | 5.31 | 5.18 | 5.19 | 5.19 | -0.02 (-0.38%) | 10,766,120 |
| 11 May 2023 | CNY | 5.26 | 5.26 | 5.16 | 5.21 | 5.21 | -0.02 (-0.38%) | 15,158,825 |
| 10 May 2023 | CNY | 4.95 | 5.29 | 4.92 | 5.23 | 5.23 | +0.22 (+4.39%) | 32,966,806 |
| 9 May 2023 | CNY | 4.88 | 5.1 | 4.73 | 5.01 | 5.01 | 0.0 (0.0%) | 29,121,255 |
| 8 May 2023 | CNY | 5 | 5.04 | 4.95 | 5.01 | 5.01 | -0.02 (-0.40%) | 21,014,208 |
| 5 May 2023 | CNY | 5.29 | 5.32 | 4.97 | 5.03 | 5.03 | -0.26 (-4.91%) | 44,974,967 |
| 4 May 2023 | CNY | 5.56 | 5.56 | 5.25 | 5.29 | 5.29 | -0.46 (-8%) | 60,873,305 |
| 28 Apr 2023 | CNY | 5.5 | 5.79 | 5.48 | 5.75 | 5.75 | +0.29 (+5.31%) | 31,084,841 |
| 27 Apr 2023 | CNY | 5.45 | 5.5 | 5.39 | 5.46 | 5.46 | +0.02 (+0.37%) | 14,496,264 |
| 26 Apr 2023 | CNY | 5.32 | 5.49 | 5.29 | 5.44 | 5.44 | +0.16 (+3.03%) | 19,651,382 |
| 25 Apr 2023 | CNY | 5.48 | 5.52 | 5.21 | 5.28 | 5.28 | -0.2 (-3.65%) | 20,659,334 |
| 24 Apr 2023 | CNY | 5.66 | 5.7 | 5.45 | 5.48 | 5.48 | -0.18 (-3.18%) | 26,269,603 |
| 21 Apr 2023 | CNY | 5.9 | 5.91 | 5.64 | 5.66 | 5.66 | -0.17 (-2.92%) | 24,595,394 |
| 20 Apr 2023 | CNY | 5.95 | 6 | 5.73 | 5.83 | 5.83 | -0.11 (-1.85%) | 37,776,722 |
| 19 Apr 2023 | CNY | 5.55 | 6.11 | 5.49 | 5.94 | 5.94 | +0.37 (+6.64%) | 58,451,554 |
| 18 Apr 2023 | CNY | 5.29 | 5.63 | 5.28 | 5.57 | 5.57 | +0.27 (+5.09%) | 29,320,840 |
| 17 Apr 2023 | CNY | 5.21 | 5.32 | 5.21 | 5.3 | 5.3 | +0.08 (+1.53%) | 12,467,200 |
| 14 Apr 2023 | CNY | 5.24 | 5.25 | 5.19 | 5.22 | 5.22 | -0.03 (-0.57%) | 9,313,428 |
| 13 Apr 2023 | CNY | 5.28 | 5.36 | 5.24 | 5.25 | 5.25 | -0.04 (-0.76%) | 11,513,261 |
| 12 Apr 2023 | CNY | 5.28 | 5.33 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 8,952,693 |
| 11 Apr 2023 | CNY | 5.32 | 5.35 | 5.23 | 5.27 | 5.27 | -0.05 (-0.94%) | 13,236,375 |
| 10 Apr 2023 | CNY | 5.33 | 5.4 | 5.31 | 5.32 | 5.32 | -0.02 (-0.37%) | 12,691,510 |
| 7 Apr 2023 | CNY | 5.38 | 5.47 | 5.33 | 5.34 | 5.34 | -0.02 (-0.37%) | 12,904,325 |
| 6 Apr 2023 | CNY | 5.53 | 5.53 | 5.34 | 5.36 | 5.36 | -0.17 (-3.07%) | 17,320,479 |
| 4 Apr 2023 | CNY | 5.68 | 5.71 | 5.5 | 5.53 | 5.53 | -0.15 (-2.64%) | 17,649,821 |
| 3 Apr 2023 | CNY | 5.59 | 5.7 | 5.57 | 5.68 | 5.68 | +0.1 (+1.79%) | 15,286,700 |
