| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 4.44 | 4.5 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 17,455,010 |
| 19 May 2023 | CNY | 4.51 | 4.52 | 4.43 | 4.44 | 4.44 | -0.1 (-2.20%) | 15,440,700 |
| 18 May 2023 | CNY | 4.51 | 4.58 | 4.49 | 4.54 | 4.54 | +0.01 (+0.22%) | 15,122,050 |
| 17 May 2023 | CNY | 4.62 | 4.63 | 4.47 | 4.53 | 4.53 | -0.08 (-1.74%) | 20,239,833 |
| 16 May 2023 | CNY | 4.59 | 4.69 | 4.57 | 4.61 | 4.61 | +0.02 (+0.44%) | 29,146,383 |
| 15 May 2023 | CNY | 4.47 | 4.59 | 4.43 | 4.59 | 4.59 | +0.13 (+2.91%) | 27,721,693 |
| 12 May 2023 | CNY | 4.41 | 4.56 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 20,666,900 |
| 11 May 2023 | CNY | 4.41 | 4.44 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 11,398,800 |
| 10 May 2023 | CNY | 4.41 | 4.45 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 14,415,893 |
| 9 May 2023 | CNY | 4.48 | 4.51 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 20,044,861 |
| 8 May 2023 | CNY | 4.46 | 4.51 | 4.41 | 4.48 | 4.48 | +0.02 (+0.45%) | 25,619,650 |
| 5 May 2023 | CNY | 4.49 | 4.54 | 4.39 | 4.46 | 4.46 | -0.02 (-0.45%) | 21,029,069 |
| 4 May 2023 | CNY | 4.36 | 4.48 | 4.33 | 4.48 | 4.48 | +0.13 (+2.99%) | 27,405,929 |
| 28 Apr 2023 | CNY | 4.32 | 4.43 | 4.28 | 4.35 | 4.35 | +0.09 (+2.11%) | 28,491,987 |
| 27 Apr 2023 | CNY | 4.17 | 4.26 | 4.16 | 4.26 | 4.26 | +0.09 (+2.16%) | 17,698,515 |
| 26 Apr 2023 | CNY | 4.16 | 4.21 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 9,230,844 |
| 25 Apr 2023 | CNY | 4.17 | 4.21 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 10,623,600 |
| 24 Apr 2023 | CNY | 4.16 | 4.23 | 4.12 | 4.19 | 4.19 | +0.03 (+0.72%) | 11,762,967 |
| 21 Apr 2023 | CNY | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 11,819,689 |
| 20 Apr 2023 | CNY | 4.2 | 4.21 | 4.13 | 4.21 | 4.21 | +0.01 (+0.24%) | 11,267,753 |
| 19 Apr 2023 | CNY | 4.16 | 4.23 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 15,783,598 |
| 18 Apr 2023 | CNY | 4.11 | 4.18 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 13,212,612 |
| 17 Apr 2023 | CNY | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | +0.05 (+1.23%) | 8,682,800 |
| 14 Apr 2023 | CNY | 4.05 | 4.07 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 6,228,400 |
| 13 Apr 2023 | CNY | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 6,730,190 |
| 12 Apr 2023 | CNY | 4.03 | 4.08 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 5,779,800 |
| 11 Apr 2023 | CNY | 4 | 4.05 | 3.98 | 4.05 | 4.05 | +0.05 (+1.25%) | 6,842,275 |
| 10 Apr 2023 | CNY | 4.07 | 4.08 | 4 | 4 | 4 | -0.07 (-1.72%) | 10,763,851 |
| 7 Apr 2023 | CNY | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,442,700 |
| 6 Apr 2023 | CNY | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 9,266,301 |
