| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 5.16 | 5.29 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 39,922,658 |
| 17 May 2023 | CNY | 5.08 | 5.21 | 4.97 | 5.15 | 5.15 | +0.06 (+1.18%) | 29,037,617 |
| 16 May 2023 | CNY | 5.35 | 5.36 | 5.06 | 5.09 | 5.09 | -0.29 (-5.39%) | 58,605,735 |
| 15 May 2023 | CNY | 5.59 | 5.68 | 5.28 | 5.38 | 5.38 | +0.15 (+2.87%) | 84,677,004 |
| 12 May 2023 | CNY | 5.38 | 5.48 | 5.22 | 5.23 | 5.23 | -0.23 (-4.21%) | 41,974,884 |
| 11 May 2023 | CNY | 5.34 | 5.51 | 5.19 | 5.46 | 5.46 | +0.11 (+2.06%) | 65,419,772 |
| 10 May 2023 | CNY | 5.5 | 5.5 | 5.2 | 5.35 | 5.35 | -0.15 (-2.73%) | 75,682,057 |
| 9 May 2023 | CNY | 5.71 | 5.78 | 5.47 | 5.5 | 5.5 | -0.32 (-5.50%) | 112,007,345 |
| 8 May 2023 | CNY | 6.07 | 6.27 | 5.77 | 5.82 | 5.82 | -0.4 (-6.43%) | 107,438,840 |
| 5 May 2023 | CNY | 6.15 | 6.35 | 5.92 | 6.22 | 6.22 | -0.01 (-0.16%) | 114,340,222 |
| 4 May 2023 | CNY | 6.35 | 6.54 | 6.12 | 6.23 | 6.23 | -0.4 (-6.03%) | 131,443,592 |
| 28 Apr 2023 | CNY | 6.35 | 6.82 | 6 | 6.63 | 6.63 | +0.36 (+5.74%) | 175,873,088 |
| 27 Apr 2023 | CNY | 5.63 | 6.27 | 5.58 | 6.27 | 6.27 | +0.57 (+10%) | 103,876,558 |
| 26 Apr 2023 | CNY | 5.81 | 5.88 | 5.43 | 5.7 | 5.7 | -0.19 (-3.23%) | 105,930,197 |
| 25 Apr 2023 | CNY | 6.03 | 6.35 | 5.78 | 5.89 | 5.89 | -0.12 (-2.00%) | 150,466,325 |
| 24 Apr 2023 | CNY | 5.46 | 6.01 | 5.3 | 6.01 | 6.01 | +0.55 (+10.07%) | 126,741,973 |
| 21 Apr 2023 | CNY | 5.15 | 5.67 | 5.15 | 5.46 | 5.46 | +0.21 (+4%) | 120,775,557 |
| 20 Apr 2023 | CNY | 4.88 | 5.34 | 4.88 | 5.25 | 5.25 | +0.34 (+6.92%) | 102,663,643 |
| 19 Apr 2023 | CNY | 4.83 | 4.97 | 4.79 | 4.91 | 4.91 | +0.06 (+1.24%) | 37,845,940 |
| 18 Apr 2023 | CNY | 5.08 | 5.08 | 4.82 | 4.85 | 4.85 | -0.25 (-4.90%) | 56,355,692 |
| 17 Apr 2023 | CNY | 4.91 | 5.13 | 4.88 | 5.1 | 5.1 | +0.18 (+3.66%) | 69,283,704 |
| 14 Apr 2023 | CNY | 4.83 | 4.95 | 4.75 | 4.92 | 4.92 | +0.12 (+2.50%) | 43,796,366 |
| 13 Apr 2023 | CNY | 4.82 | 4.88 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 29,898,444 |
| 12 Apr 2023 | CNY | 4.73 | 4.83 | 4.72 | 4.82 | 4.82 | +0.08 (+1.69%) | 32,543,932 |
| 11 Apr 2023 | CNY | 4.79 | 4.79 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 35,639,096 |
| 10 Apr 2023 | CNY | 4.86 | 4.95 | 4.72 | 4.75 | 4.75 | -0.14 (-2.86%) | 65,131,845 |
| 7 Apr 2023 | CNY | 5.15 | 5.17 | 4.88 | 4.89 | 4.89 | -0.29 (-5.60%) | 81,629,422 |
| 6 Apr 2023 | CNY | 5.28 | 5.35 | 5.15 | 5.18 | 5.18 | -0.19 (-3.54%) | 77,531,127 |
| 4 Apr 2023 | CNY | 5.05 | 5.38 | 5.01 | 5.37 | 5.37 | +0.3 (+5.92%) | 119,775,768 |
| 3 Apr 2023 | CNY | 5.06 | 5.11 | 4.96 | 5.07 | 5.07 | +0.01 (+0.20%) | 57,736,435 |
