| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 4.17 | 4.22 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 17,812,018 |
| 10 May 2023 | CNY | 4.12 | 4.2 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 17,384,358 |
| 9 May 2023 | CNY | 4.08 | 4.19 | 4.08 | 4.13 | 4.13 | +0.05 (+1.23%) | 30,166,606 |
| 8 May 2023 | CNY | 4.06 | 4.1 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 22,347,225 |
| 5 May 2023 | CNY | 3.97 | 4.07 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 20,329,593 |
| 4 May 2023 | CNY | 3.93 | 3.99 | 3.92 | 3.99 | 3.99 | +0.05 (+1.27%) | 10,930,424 |
| 28 Apr 2023 | CNY | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | +0.06 (+1.55%) | 7,385,100 |
| 27 Apr 2023 | CNY | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 6,913,725 |
| 26 Apr 2023 | CNY | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 7,438,911 |
| 25 Apr 2023 | CNY | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 10,319,517 |
| 24 Apr 2023 | CNY | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 10,473,297 |
| 21 Apr 2023 | CNY | 3.91 | 3.94 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 9,103,010 |
| 20 Apr 2023 | CNY | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 6,151,341 |
| 19 Apr 2023 | CNY | 3.98 | 3.99 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 9,433,543 |
| 18 Apr 2023 | CNY | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 7,204,496 |
| 17 Apr 2023 | CNY | 3.97 | 4 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 6,870,474 |
| 14 Apr 2023 | CNY | 4 | 4.01 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 6,724,371 |
| 13 Apr 2023 | CNY | 3.98 | 4 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 8,892,268 |
| 12 Apr 2023 | CNY | 3.97 | 4 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 7,796,764 |
| 11 Apr 2023 | CNY | 3.94 | 3.97 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 7,626,888 |
| 10 Apr 2023 | CNY | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 8,294,166 |
| 7 Apr 2023 | CNY | 3.9 | 3.97 | 3.89 | 3.96 | 3.96 | +0.07 (+1.80%) | 9,501,102 |
| 6 Apr 2023 | CNY | 3.94 | 3.94 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 8,408,960 |
| 4 Apr 2023 | CNY | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 7,206,426 |
| 3 Apr 2023 | CNY | 3.88 | 3.96 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 10,193,373 |
| 31 Mar 2023 | CNY | 3.88 | 3.9 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 6,617,825 |
| 30 Mar 2023 | CNY | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 9,394,819 |
| 29 Mar 2023 | CNY | 3.96 | 3.98 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 12,066,908 |
| 28 Mar 2023 | CNY | 4 | 4 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 10,382,717 |
| 27 Mar 2023 | CNY | 4.03 | 4.03 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 14,160,330 |
