| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 3.95 | 3.99 | 3.92 | 3.99 | 3.99 | +0.08 (+2.05%) | 14,399,354 |
| 24 May 2023 | CNY | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | -0.07 (-1.76%) | 12,564,937 |
| 23 May 2023 | CNY | 3.93 | 4.03 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 20,971,334 |
| 22 May 2023 | CNY | 3.97 | 3.98 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 10,759,660 |
| 19 May 2023 | CNY | 3.9 | 4.02 | 3.86 | 3.97 | 3.97 | +0.06 (+1.53%) | 13,679,477 |
| 18 May 2023 | CNY | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 6,040,902 |
| 17 May 2023 | CNY | 3.92 | 3.93 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 8,705,569 |
| 16 May 2023 | CNY | 3.93 | 3.94 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 6,859,800 |
| 15 May 2023 | CNY | 3.93 | 3.96 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 9,449,370 |
| 12 May 2023 | CNY | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 8,954,668 |
| 11 May 2023 | CNY | 3.92 | 3.94 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 12,813,850 |
| 10 May 2023 | CNY | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 11,971,997 |
| 9 May 2023 | CNY | 3.95 | 4.03 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 15,600,915 |
| 8 May 2023 | CNY | 3.95 | 4.02 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 18,847,900 |
| 5 May 2023 | CNY | 3.84 | 3.97 | 3.82 | 3.96 | 3.96 | +0.12 (+3.13%) | 23,370,541 |
| 4 May 2023 | CNY | 3.83 | 3.85 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 12,759,512 |
| 28 Apr 2023 | CNY | 3.77 | 3.83 | 3.74 | 3.81 | 3.81 | +0.12 (+3.25%) | 16,499,517 |
| 27 Apr 2023 | CNY | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 10,683,600 |
| 26 Apr 2023 | CNY | 3.7 | 3.78 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 9,927,405 |
| 25 Apr 2023 | CNY | 3.77 | 3.79 | 3.68 | 3.71 | 3.71 | -0.06 (-1.59%) | 12,747,992 |
| 24 Apr 2023 | CNY | 3.74 | 3.81 | 3.7 | 3.77 | 3.77 | +0.14 (+3.86%) | 20,864,804 |
| 21 Apr 2023 | CNY | 3.67 | 3.69 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 10,388,020 |
| 20 Apr 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 9,350,260 |
| 19 Apr 2023 | CNY | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 6,719,500 |
| 18 Apr 2023 | CNY | 3.76 | 3.76 | 3.66 | 3.72 | 3.72 | -0.03 (-0.80%) | 14,249,300 |
| 17 Apr 2023 | CNY | 3.76 | 3.81 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 8,848,216 |
| 14 Apr 2023 | CNY | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 9,830,047 |
| 13 Apr 2023 | CNY | 3.71 | 3.85 | 3.71 | 3.79 | 3.79 | +0.06 (+1.61%) | 16,644,580 |
| 12 Apr 2023 | CNY | 3.7 | 3.74 | 3.66 | 3.73 | 3.73 | +0.09 (+2.47%) | 13,141,839 |
| 11 Apr 2023 | CNY | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 8,566,640 |
