| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 2.59 | 2.59 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 13,464,060 |
| 15 May 2023 | CNY | 2.63 | 2.63 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 16,896,193 |
| 12 May 2023 | CNY | 2.61 | 2.67 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 19,367,600 |
| 11 May 2023 | CNY | 2.6 | 2.62 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 10,745,546 |
| 10 May 2023 | CNY | 2.58 | 2.63 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 15,769,917 |
| 9 May 2023 | CNY | 2.61 | 2.65 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 27,872,029 |
| 8 May 2023 | CNY | 2.53 | 2.62 | 2.53 | 2.61 | 2.61 | +0.05 (+1.95%) | 24,891,418 |
| 5 May 2023 | CNY | 2.58 | 2.59 | 2.52 | 2.56 | 2.56 | -0.03 (-1.16%) | 13,985,652 |
| 4 May 2023 | CNY | 2.54 | 2.6 | 2.53 | 2.59 | 2.59 | +0.01 (+0.39%) | 17,668,781 |
| 28 Apr 2023 | CNY | 2.49 | 2.59 | 2.49 | 2.58 | 2.58 | +0.1 (+4.03%) | 20,028,213 |
| 27 Apr 2023 | CNY | 2.52 | 2.53 | 2.43 | 2.48 | 2.48 | -0.05 (-1.98%) | 22,261,694 |
| 26 Apr 2023 | CNY | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | -0.05 (-1.94%) | 21,440,700 |
| 25 Apr 2023 | CNY | 2.53 | 2.63 | 2.52 | 2.58 | 2.58 | +0.05 (+1.98%) | 28,143,334 |
| 24 Apr 2023 | CNY | 2.51 | 2.55 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 14,216,658 |
| 21 Apr 2023 | CNY | 2.6 | 2.61 | 2.52 | 2.52 | 2.52 | -0.09 (-3.45%) | 24,510,900 |
| 20 Apr 2023 | CNY | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 16,019,300 |
| 19 Apr 2023 | CNY | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | -0.07 (-2.63%) | 29,353,707 |
| 18 Apr 2023 | CNY | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 12,450,238 |
| 17 Apr 2023 | CNY | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 16,072,369 |
| 14 Apr 2023 | CNY | 2.67 | 2.7 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 18,905,666 |
| 13 Apr 2023 | CNY | 2.72 | 2.73 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 26,623,325 |
| 12 Apr 2023 | CNY | 2.71 | 2.74 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 16,737,784 |
| 11 Apr 2023 | CNY | 2.71 | 2.74 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 17,634,297 |
| 10 Apr 2023 | CNY | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 22,188,100 |
| 7 Apr 2023 | CNY | 2.75 | 2.78 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 22,424,358 |
| 6 Apr 2023 | CNY | 2.81 | 2.81 | 2.75 | 2.75 | 2.75 | -0.07 (-2.48%) | 28,782,400 |
| 4 Apr 2023 | CNY | 2.84 | 2.87 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 36,288,203 |
| 3 Apr 2023 | CNY | 2.75 | 2.84 | 2.74 | 2.83 | 2.83 | +0.1 (+3.66%) | 52,983,630 |
| 31 Mar 2023 | CNY | 2.73 | 2.75 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 24,014,371 |
| 30 Mar 2023 | CNY | 2.77 | 2.78 | 2.71 | 2.72 | 2.72 | -0.06 (-2.16%) | 28,939,810 |
