| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 6,859,956 |
| 17 May 2023 | CNY | 3.67 | 3.73 | 3.65 | 3.72 | 3.72 | +0.04 (+1.09%) | 5,258,644 |
| 16 May 2023 | CNY | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 6,091,486 |
| 15 May 2023 | CNY | 3.75 | 3.76 | 3.66 | 3.74 | 3.74 | -0.01 (-0.27%) | 9,865,322 |
| 12 May 2023 | CNY | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 4,793,200 |
| 11 May 2023 | CNY | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | +0.04 (+1.07%) | 8,471,890 |
| 10 May 2023 | CNY | 3.77 | 3.78 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 7,753,665 |
| 9 May 2023 | CNY | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 16,214,813 |
| 8 May 2023 | CNY | 3.72 | 3.77 | 3.71 | 3.77 | 3.77 | +0.06 (+1.62%) | 11,530,836 |
| 5 May 2023 | CNY | 3.72 | 3.76 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 7,262,800 |
| 4 May 2023 | CNY | 3.64 | 3.75 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 10,538,707 |
| 28 Apr 2023 | CNY | 3.59 | 3.67 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 7,673,050 |
| 27 Apr 2023 | CNY | 3.63 | 3.64 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 4,132,550 |
| 26 Apr 2023 | CNY | 3.61 | 3.65 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 4,636,954 |
| 25 Apr 2023 | CNY | 3.65 | 3.67 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 6,607,800 |
| 24 Apr 2023 | CNY | 3.66 | 3.68 | 3.58 | 3.66 | 3.66 | +0.01 (+0.27%) | 7,307,101 |
| 21 Apr 2023 | CNY | 3.7 | 3.73 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 7,933,400 |
| 20 Apr 2023 | CNY | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 6,660,000 |
| 19 Apr 2023 | CNY | 3.77 | 3.78 | 3.73 | 3.73 | 3.73 | -0.03 (-0.80%) | 5,312,750 |
| 18 Apr 2023 | CNY | 3.76 | 3.8 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 7,815,100 |
| 17 Apr 2023 | CNY | 3.72 | 3.78 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 11,700,520 |
| 14 Apr 2023 | CNY | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 5,102,001 |
| 13 Apr 2023 | CNY | 3.71 | 3.74 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 8,062,299 |
| 12 Apr 2023 | CNY | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 8,192,401 |
| 11 Apr 2023 | CNY | 3.69 | 3.69 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 5,533,119 |
| 10 Apr 2023 | CNY | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -0.04 (-1.07%) | 7,468,900 |
| 7 Apr 2023 | CNY | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 6,626,878 |
| 6 Apr 2023 | CNY | 3.7 | 3.72 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 7,579,625 |
| 4 Apr 2023 | CNY | 3.72 | 3.72 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 6,630,718 |
| 3 Apr 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 6,602,779 |
