| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 3,982,340 |
| 12 May 2023 | CNY | 3.25 | 3.26 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 5,615,800 |
| 11 May 2023 | CNY | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 3,879,340 |
| 10 May 2023 | CNY | 3.24 | 3.26 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 5,510,627 |
| 9 May 2023 | CNY | 3.24 | 3.26 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 7,627,234 |
| 8 May 2023 | CNY | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 6,520,400 |
| 5 May 2023 | CNY | 3.28 | 3.28 | 3.19 | 3.22 | 3.22 | -0.05 (-1.53%) | 6,381,884 |
| 4 May 2023 | CNY | 3.26 | 3.32 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 7,133,495 |
| 28 Apr 2023 | CNY | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,329,868 |
| 27 Apr 2023 | CNY | 3.2 | 3.25 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 8,135,633 |
| 26 Apr 2023 | CNY | 3.14 | 3.23 | 3.12 | 3.22 | 3.22 | +0.07 (+2.22%) | 6,434,846 |
| 25 Apr 2023 | CNY | 3.18 | 3.2 | 3.11 | 3.15 | 3.15 | -0.03 (-0.94%) | 6,970,676 |
| 24 Apr 2023 | CNY | 3.16 | 3.19 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 7,107,356 |
| 21 Apr 2023 | CNY | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 7,775,690 |
| 20 Apr 2023 | CNY | 3.23 | 3.25 | 3.17 | 3.22 | 3.22 | -0.03 (-0.92%) | 7,779,233 |
| 19 Apr 2023 | CNY | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 8,800,940 |
| 18 Apr 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 5,008,445 |
| 17 Apr 2023 | CNY | 3.29 | 3.33 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 7,570,403 |
| 14 Apr 2023 | CNY | 3.33 | 3.34 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 8,480,588 |
| 13 Apr 2023 | CNY | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 7,116,447 |
| 12 Apr 2023 | CNY | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 7,146,400 |
| 11 Apr 2023 | CNY | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 5,759,600 |
| 10 Apr 2023 | CNY | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 7,331,536 |
| 7 Apr 2023 | CNY | 3.31 | 3.35 | 3.3 | 3.35 | 3.35 | +0.04 (+1.21%) | 5,740,184 |
| 6 Apr 2023 | CNY | 3.34 | 3.35 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 8,564,556 |
| 4 Apr 2023 | CNY | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 10,654,188 |
| 3 Apr 2023 | CNY | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 6,324,516 |
| 31 Mar 2023 | CNY | 3.37 | 3.4 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 5,519,800 |
| 30 Mar 2023 | CNY | 3.39 | 3.4 | 3.33 | 3.38 | 3.38 | -0.02 (-0.59%) | 10,338,660 |
| 29 Mar 2023 | CNY | 3.46 | 3.46 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 10,891,140 |
