| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 4.68 | 4.98 | 4.61 | 4.76 | 4.76 | +0.08 (+1.71%) | 24,522,950 |
| 22 May 2023 | CNY | 4.65 | 4.73 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 10,313,551 |
| 19 May 2023 | CNY | 4.82 | 4.84 | 4.63 | 4.65 | 4.65 | -0.15 (-3.12%) | 15,571,181 |
| 18 May 2023 | CNY | 4.8 | 4.81 | 4.71 | 4.8 | 4.8 | -0.02 (-0.41%) | 15,921,190 |
| 17 May 2023 | CNY | 4.84 | 4.93 | 4.75 | 4.82 | 4.82 | 0.0 (0.0%) | 20,787,183 |
| 16 May 2023 | CNY | 5.06 | 5.06 | 4.77 | 4.82 | 4.82 | -0.26 (-5.12%) | 35,280,289 |
| 15 May 2023 | CNY | 5.08 | 5.16 | 4.94 | 5.08 | 5.08 | -0.1 (-1.93%) | 44,064,151 |
| 12 May 2023 | CNY | 4.88 | 5.29 | 4.66 | 5.18 | 5.18 | +0.34 (+7.02%) | 77,748,952 |
| 11 May 2023 | CNY | 4.4 | 4.84 | 4.38 | 4.84 | 4.84 | +0.44 (+10.00%) | 41,651,210 |
| 10 May 2023 | CNY | 4.31 | 4.4 | 4.28 | 4.4 | 4.4 | +0.12 (+2.80%) | 9,787,320 |
| 9 May 2023 | CNY | 4.33 | 4.35 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 5,480,109 |
| 8 May 2023 | CNY | 4.32 | 4.37 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 7,025,200 |
| 5 May 2023 | CNY | 4.31 | 4.35 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 6,425,841 |
| 4 May 2023 | CNY | 4.18 | 4.33 | 4.17 | 4.29 | 4.29 | +0.13 (+3.13%) | 14,310,568 |
| 28 Apr 2023 | CNY | 4.14 | 4.23 | 4.13 | 4.16 | 4.16 | +0.11 (+2.72%) | 11,252,288 |
| 27 Apr 2023 | CNY | 4.07 | 4.1 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,576,393 |
| 26 Apr 2023 | CNY | 3.99 | 4.12 | 3.93 | 4.09 | 4.09 | +0.12 (+3.02%) | 5,647,519 |
| 25 Apr 2023 | CNY | 4.02 | 4.02 | 3.92 | 3.97 | 3.97 | -0.05 (-1.24%) | 4,608,871 |
| 24 Apr 2023 | CNY | 4.04 | 4.05 | 3.91 | 4.02 | 4.02 | -0.02 (-0.50%) | 5,381,698 |
| 21 Apr 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,394,236 |
| 20 Apr 2023 | CNY | 4.09 | 4.1 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 3,972,400 |
| 19 Apr 2023 | CNY | 4.09 | 4.12 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 3,681,850 |
| 18 Apr 2023 | CNY | 4.14 | 4.14 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 3,203,249 |
| 17 Apr 2023 | CNY | 4.09 | 4.14 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 4,154,378 |
| 14 Apr 2023 | CNY | 4.08 | 4.11 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 4,213,532 |
| 13 Apr 2023 | CNY | 4.06 | 4.11 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 5,780,348 |
| 12 Apr 2023 | CNY | 4.1 | 4.1 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 4,058,500 |
| 11 Apr 2023 | CNY | 4.06 | 4.1 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 5,120,544 |
| 10 Apr 2023 | CNY | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 7,425,118 |
| 7 Apr 2023 | CNY | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 3,109,503 |
