| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 4.52 | 4.53 | 4.44 | 4.47 | 4.47 | -0.06 (-1.32%) | 21,877,209 |
| 23 May 2023 | CNY | 4.62 | 4.65 | 4.53 | 4.53 | 4.53 | -0.09 (-1.95%) | 21,055,373 |
| 22 May 2023 | CNY | 4.7 | 4.72 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 15,535,195 |
| 19 May 2023 | CNY | 4.72 | 4.74 | 4.6 | 4.65 | 4.65 | -0.06 (-1.27%) | 19,542,849 |
| 18 May 2023 | CNY | 4.77 | 4.8 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 18,199,341 |
| 17 May 2023 | CNY | 4.7 | 4.79 | 4.65 | 4.75 | 4.75 | +0.04 (+0.85%) | 20,820,741 |
| 16 May 2023 | CNY | 4.82 | 4.82 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 22,992,215 |
| 15 May 2023 | CNY | 4.85 | 4.88 | 4.65 | 4.79 | 4.79 | -0.05 (-1.03%) | 42,991,093 |
| 12 May 2023 | CNY | 4.87 | 4.92 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 31,403,037 |
| 11 May 2023 | CNY | 4.93 | 4.96 | 4.84 | 4.86 | 4.86 | -0.05 (-1.02%) | 30,722,459 |
| 10 May 2023 | CNY | 5.01 | 5.04 | 4.84 | 4.91 | 4.91 | -0.08 (-1.60%) | 62,676,653 |
| 9 May 2023 | CNY | 5.16 | 5.27 | 4.98 | 4.99 | 4.99 | -0.08 (-1.58%) | 100,093,918 |
| 8 May 2023 | CNY | 5.08 | 5.43 | 5.05 | 5.07 | 5.07 | +0.05 (+1.00%) | 120,516,153 |
| 5 May 2023 | CNY | 5.05 | 5.17 | 4.96 | 5.02 | 5.02 | -0.05 (-0.99%) | 70,099,080 |
| 4 May 2023 | CNY | 4.84 | 5.12 | 4.75 | 5.07 | 5.07 | +0.25 (+5.19%) | 124,245,663 |
| 28 Apr 2023 | CNY | 4.72 | 4.82 | 4.69 | 4.82 | 4.82 | +0.09 (+1.90%) | 64,438,810 |
| 27 Apr 2023 | CNY | 4.73 | 4.78 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 35,385,178 |
| 26 Apr 2023 | CNY | 4.66 | 4.74 | 4.59 | 4.7 | 4.7 | 0.0 (0.0%) | 37,429,215 |
| 25 Apr 2023 | CNY | 4.71 | 4.8 | 4.61 | 4.7 | 4.7 | 0.0 (0.0%) | 40,590,138 |
| 24 Apr 2023 | CNY | 4.68 | 4.74 | 4.62 | 4.7 | 4.7 | -0.02 (-0.42%) | 40,577,553 |
| 21 Apr 2023 | CNY | 4.71 | 4.89 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 47,037,674 |
| 20 Apr 2023 | CNY | 4.69 | 4.73 | 4.65 | 4.72 | 4.72 | -0.01 (-0.21%) | 30,796,148 |
| 19 Apr 2023 | CNY | 4.7 | 4.8 | 4.64 | 4.73 | 4.73 | +0.04 (+0.85%) | 52,630,078 |
| 18 Apr 2023 | CNY | 4.57 | 4.73 | 4.53 | 4.69 | 4.69 | +0.11 (+2.40%) | 65,685,267 |
| 17 Apr 2023 | CNY | 4.61 | 4.67 | 4.53 | 4.58 | 4.58 | -0.02 (-0.43%) | 41,923,135 |
| 14 Apr 2023 | CNY | 4.56 | 4.69 | 4.55 | 4.6 | 4.6 | +0.08 (+1.77%) | 73,197,975 |
| 13 Apr 2023 | CNY | 4.5 | 4.72 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 126,733,767 |
| 12 Apr 2023 | CNY | 4.25 | 4.5 | 4.22 | 4.5 | 4.5 | +0.41 (+10.02%) | 146,823,083 |
| 11 Apr 2023 | CNY | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 7,005,596 |
| 10 Apr 2023 | CNY | 4.1 | 4.1 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,411,555 |
