| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 3.96 | 4 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 5,038,376 |
| 23 May 2023 | CNY | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -0.06 (-1.49%) | 5,053,484 |
| 22 May 2023 | CNY | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,335,908 |
| 19 May 2023 | CNY | 4.03 | 4.03 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 3,706,980 |
| 18 May 2023 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 3,193,000 |
| 17 May 2023 | CNY | 3.99 | 4.04 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 3,557,000 |
| 16 May 2023 | CNY | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -0.08 (-1.97%) | 4,120,400 |
| 15 May 2023 | CNY | 4.07 | 4.08 | 3.99 | 4.07 | 4.07 | 0.0 (0.0%) | 4,995,500 |
| 12 May 2023 | CNY | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 4,517,502 |
| 11 May 2023 | CNY | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 5,467,017 |
| 10 May 2023 | CNY | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 5,178,500 |
| 9 May 2023 | CNY | 4.04 | 4.05 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 7,111,380 |
| 8 May 2023 | CNY | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 6,007,504 |
| 5 May 2023 | CNY | 4.04 | 4.04 | 3.97 | 4.03 | 4.03 | -0.01 (-0.25%) | 5,980,002 |
| 4 May 2023 | CNY | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | +0.09 (+2.28%) | 7,939,300 |
| 28 Apr 2023 | CNY | 3.88 | 3.96 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 6,039,070 |
| 27 Apr 2023 | CNY | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 3,780,100 |
| 26 Apr 2023 | CNY | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | +0.03 (+0.78%) | 3,638,200 |
| 25 Apr 2023 | CNY | 3.91 | 3.91 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 5,938,268 |
| 24 Apr 2023 | CNY | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 3,718,600 |
| 21 Apr 2023 | CNY | 3.94 | 3.99 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 5,528,000 |
| 20 Apr 2023 | CNY | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | -0.1 (-2.48%) | 9,191,960 |
| 19 Apr 2023 | CNY | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,413,875 |
| 18 Apr 2023 | CNY | 4.06 | 4.1 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 4,890,300 |
| 17 Apr 2023 | CNY | 4.07 | 4.09 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 8,886,100 |
| 14 Apr 2023 | CNY | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 8,872,968 |
| 13 Apr 2023 | CNY | 4.09 | 4.14 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 7,963,380 |
| 12 Apr 2023 | CNY | 4.08 | 4.12 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 5,375,166 |
| 11 Apr 2023 | CNY | 4.05 | 4.09 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 5,637,666 |
| 10 Apr 2023 | CNY | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.09 (-2.17%) | 11,190,900 |
