| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -0.05 (-1.69%) | 3,485,800 |
| 22 May 2023 | CNY | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 2,963,140 |
| 19 May 2023 | CNY | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 2,558,593 |
| 18 May 2023 | CNY | 2.99 | 3.01 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 3,520,226 |
| 17 May 2023 | CNY | 2.97 | 3 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 2,885,702 |
| 16 May 2023 | CNY | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 3,303,960 |
| 15 May 2023 | CNY | 3.03 | 3.03 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 3,220,700 |
| 12 May 2023 | CNY | 3.06 | 3.06 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 4,837,601 |
| 11 May 2023 | CNY | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | +0.06 (+2.01%) | 4,992,140 |
| 10 May 2023 | CNY | 2.98 | 3 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 4,506,819 |
| 9 May 2023 | CNY | 3 | 3.04 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 5,209,147 |
| 8 May 2023 | CNY | 2.98 | 3.01 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 5,832,832 |
| 5 May 2023 | CNY | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 3,531,563 |
| 4 May 2023 | CNY | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 4,385,370 |
| 28 Apr 2023 | CNY | 2.91 | 2.95 | 2.88 | 2.94 | 2.94 | +0.06 (+2.08%) | 4,135,002 |
| 27 Apr 2023 | CNY | 2.9 | 2.92 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 3,048,372 |
| 26 Apr 2023 | CNY | 2.9 | 2.93 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 3,620,450 |
| 25 Apr 2023 | CNY | 2.9 | 2.92 | 2.88 | 2.92 | 2.92 | -0.02 (-0.68%) | 5,527,958 |
| 24 Apr 2023 | CNY | 2.9 | 2.98 | 2.87 | 2.94 | 2.94 | +0.08 (+2.80%) | 7,952,720 |
| 21 Apr 2023 | CNY | 2.94 | 2.95 | 2.86 | 2.86 | 2.86 | -0.08 (-2.72%) | 5,362,668 |
| 20 Apr 2023 | CNY | 3 | 3 | 2.92 | 2.94 | 2.94 | -0.07 (-2.33%) | 4,877,018 |
| 19 Apr 2023 | CNY | 2.97 | 3.01 | 2.96 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,783,143 |
| 18 Apr 2023 | CNY | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | +0.01 (+0.34%) | 4,825,130 |
| 17 Apr 2023 | CNY | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | +0.05 (+1.71%) | 6,247,990 |
| 14 Apr 2023 | CNY | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 4,314,472 |
| 13 Apr 2023 | CNY | 2.91 | 2.92 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 2,652,662 |
| 12 Apr 2023 | CNY | 2.87 | 2.94 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 5,163,307 |
| 11 Apr 2023 | CNY | 2.84 | 2.89 | 2.83 | 2.88 | 2.88 | 0.0 (0.0%) | 5,986,005 |
| 10 Apr 2023 | CNY | 2.95 | 2.95 | 2.87 | 2.88 | 2.88 | -0.07 (-2.37%) | 8,223,469 |
| 7 Apr 2023 | CNY | 2.93 | 3 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 8,181,072 |
