| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 3,400,264 |
| 23 May 2023 | CNY | 4.31 | 4.34 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 2,626,278 |
| 22 May 2023 | CNY | 4.36 | 4.36 | 4.31 | 4.32 | 4.32 | -0.04 (-0.92%) | 3,509,500 |
| 19 May 2023 | CNY | 4.36 | 4.39 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 3,696,648 |
| 18 May 2023 | CNY | 4.32 | 4.37 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 5,078,636 |
| 17 May 2023 | CNY | 4.29 | 4.33 | 4.24 | 4.33 | 4.33 | +0.04 (+0.93%) | 4,617,169 |
| 16 May 2023 | CNY | 4.31 | 4.31 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 3,792,803 |
| 15 May 2023 | CNY | 4.31 | 4.35 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,521,400 |
| 12 May 2023 | CNY | 4.34 | 4.35 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 3,249,212 |
| 11 May 2023 | CNY | 4.29 | 4.35 | 4.27 | 4.34 | 4.34 | +0.08 (+1.88%) | 4,684,813 |
| 10 May 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 4,243,117 |
| 9 May 2023 | CNY | 4.27 | 4.3 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 5,708,432 |
| 8 May 2023 | CNY | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | 0.0 (0.0%) | 5,842,180 |
| 5 May 2023 | CNY | 4.28 | 4.28 | 4.19 | 4.26 | 4.26 | -0.01 (-0.23%) | 5,202,012 |
| 4 May 2023 | CNY | 4.21 | 4.28 | 4.2 | 4.27 | 4.27 | +0.06 (+1.43%) | 7,585,617 |
| 28 Apr 2023 | CNY | 4.23 | 4.26 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 9,493,401 |
| 27 Apr 2023 | CNY | 4.21 | 4.22 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 3,045,681 |
| 26 Apr 2023 | CNY | 4.15 | 4.23 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 2,759,871 |
| 25 Apr 2023 | CNY | 4.17 | 4.21 | 4.1 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,901,824 |
| 24 Apr 2023 | CNY | 4.22 | 4.26 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 3,811,551 |
| 21 Apr 2023 | CNY | 4.35 | 4.36 | 4.22 | 4.24 | 4.24 | -0.15 (-3.42%) | 7,174,016 |
| 20 Apr 2023 | CNY | 4.28 | 4.41 | 4.21 | 4.39 | 4.39 | +0.11 (+2.57%) | 9,129,400 |
| 19 Apr 2023 | CNY | 4.37 | 4.38 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 7,398,261 |
| 18 Apr 2023 | CNY | 4.38 | 4.39 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 4,517,060 |
| 17 Apr 2023 | CNY | 4.37 | 4.39 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 3,104,141 |
| 14 Apr 2023 | CNY | 4.4 | 4.42 | 4.34 | 4.38 | 4.38 | -0.03 (-0.68%) | 4,976,101 |
| 13 Apr 2023 | CNY | 4.38 | 4.42 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,712,159 |
| 12 Apr 2023 | CNY | 4.36 | 4.39 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 2,607,310 |
| 11 Apr 2023 | CNY | 4.35 | 4.39 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 3,043,933 |
| 10 Apr 2023 | CNY | 4.38 | 4.43 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 5,177,846 |
