| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 3.83 | 3.85 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 13,151,106 |
| 24 May 2023 | CNY | 3.87 | 3.91 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 16,669,535 |
| 23 May 2023 | CNY | 3.91 | 3.98 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 19,853,760 |
| 22 May 2023 | CNY | 3.98 | 3.98 | 3.89 | 3.93 | 3.93 | -0.05 (-1.26%) | 22,708,100 |
| 19 May 2023 | CNY | 4.04 | 4.07 | 3.93 | 3.98 | 3.98 | -0.09 (-2.21%) | 21,245,164 |
| 18 May 2023 | CNY | 4.1 | 4.12 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 19,935,933 |
| 17 May 2023 | CNY | 4.13 | 4.16 | 4.02 | 4.1 | 4.1 | -0.06 (-1.44%) | 25,175,406 |
| 16 May 2023 | CNY | 4.34 | 4.39 | 4.12 | 4.16 | 4.16 | -0.15 (-3.48%) | 31,088,473 |
| 15 May 2023 | CNY | 4.47 | 4.48 | 4.13 | 4.31 | 4.31 | -0.08 (-1.82%) | 63,898,615 |
| 12 May 2023 | CNY | 4.3 | 4.74 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 88,339,707 |
| 11 May 2023 | CNY | 4.16 | 4.43 | 4.14 | 4.31 | 4.31 | +0.17 (+4.11%) | 58,255,400 |
| 10 May 2023 | CNY | 4.24 | 4.27 | 4.08 | 4.14 | 4.14 | -0.09 (-2.13%) | 44,414,251 |
| 9 May 2023 | CNY | 4.39 | 4.46 | 4.2 | 4.23 | 4.23 | -0.23 (-5.16%) | 83,354,082 |
| 8 May 2023 | CNY | 4.48 | 4.5 | 4.26 | 4.46 | 4.46 | +0.13 (+3.00%) | 106,547,632 |
| 5 May 2023 | CNY | 4.02 | 4.33 | 4.01 | 4.33 | 4.33 | +0.39 (+9.90%) | 80,049,245 |
| 4 May 2023 | CNY | 3.66 | 3.94 | 3.65 | 3.94 | 3.94 | +0.36 (+10.06%) | 32,382,081 |
| 28 Apr 2023 | CNY | 3.45 | 3.59 | 3.45 | 3.58 | 3.58 | +0.13 (+3.77%) | 10,043,290 |
| 27 Apr 2023 | CNY | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 7,516,574 |
| 26 Apr 2023 | CNY | 3.45 | 3.45 | 3.37 | 3.43 | 3.43 | -0.01 (-0.29%) | 6,737,180 |
| 25 Apr 2023 | CNY | 3.48 | 3.51 | 3.37 | 3.44 | 3.44 | -0.05 (-1.43%) | 9,737,196 |
| 24 Apr 2023 | CNY | 3.52 | 3.54 | 3.44 | 3.49 | 3.49 | -0.03 (-0.85%) | 9,560,732 |
| 21 Apr 2023 | CNY | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | -0.07 (-1.95%) | 9,289,755 |
| 20 Apr 2023 | CNY | 3.58 | 3.6 | 3.52 | 3.59 | 3.59 | +0.02 (+0.56%) | 6,903,282 |
| 19 Apr 2023 | CNY | 3.64 | 3.65 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 9,290,550 |
| 18 Apr 2023 | CNY | 3.67 | 3.69 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 9,536,680 |
| 17 Apr 2023 | CNY | 3.65 | 3.69 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 8,719,354 |
| 14 Apr 2023 | CNY | 3.7 | 3.74 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 11,429,307 |
| 13 Apr 2023 | CNY | 3.66 | 3.74 | 3.62 | 3.72 | 3.72 | +0.07 (+1.92%) | 14,936,963 |
| 12 Apr 2023 | CNY | 3.62 | 3.66 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 14,033,423 |
| 11 Apr 2023 | CNY | 3.54 | 3.61 | 3.51 | 3.59 | 3.59 | +0.05 (+1.41%) | 9,617,789 |
