| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 5.23 | 5.24 | 5.08 | 5.08 | 5.08 | -0.17 (-3.24%) | 15,473,400 |
| 22 May 2023 | CNY | 5.13 | 5.25 | 5.12 | 5.25 | 5.25 | +0.05 (+0.96%) | 22,692,108 |
| 19 May 2023 | CNY | 5.19 | 5.34 | 5.12 | 5.2 | 5.2 | +0.02 (+0.39%) | 44,197,941 |
| 18 May 2023 | CNY | 4.75 | 5.18 | 4.72 | 5.18 | 5.18 | +0.47 (+9.98%) | 30,156,611 |
| 17 May 2023 | CNY | 4.86 | 4.91 | 4.66 | 4.71 | 4.71 | -0.18 (-3.68%) | 17,793,296 |
| 16 May 2023 | CNY | 4.93 | 4.95 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 7,052,457 |
| 15 May 2023 | CNY | 4.91 | 4.97 | 4.86 | 4.96 | 4.96 | +0.05 (+1.02%) | 9,921,900 |
| 12 May 2023 | CNY | 5 | 5 | 4.9 | 4.91 | 4.91 | -0.1 (-2.00%) | 8,617,684 |
| 11 May 2023 | CNY | 5 | 5.04 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 10,387,584 |
| 10 May 2023 | CNY | 4.95 | 5 | 4.86 | 5 | 5 | +0.05 (+1.01%) | 12,488,799 |
| 9 May 2023 | CNY | 5 | 5.07 | 4.9 | 4.95 | 4.95 | -0.08 (-1.59%) | 16,983,321 |
| 8 May 2023 | CNY | 5.08 | 5.08 | 4.98 | 5.03 | 5.03 | -0.06 (-1.18%) | 18,734,901 |
| 5 May 2023 | CNY | 5.04 | 5.09 | 4.86 | 5.09 | 5.09 | +0.04 (+0.79%) | 22,189,700 |
| 4 May 2023 | CNY | 4.95 | 5.05 | 4.91 | 5.05 | 5.05 | +0.03 (+0.60%) | 20,636,684 |
| 28 Apr 2023 | CNY | 4.91 | 5.08 | 4.84 | 5.02 | 5.02 | +0.07 (+1.41%) | 25,691,538 |
| 27 Apr 2023 | CNY | 4.88 | 5.02 | 4.86 | 4.95 | 4.95 | +0.05 (+1.02%) | 21,419,152 |
| 26 Apr 2023 | CNY | 5 | 5.01 | 4.82 | 4.9 | 4.9 | -0.15 (-2.97%) | 24,746,866 |
| 25 Apr 2023 | CNY | 4.99 | 5.05 | 4.85 | 5.05 | 5.05 | +0.02 (+0.40%) | 32,126,106 |
| 24 Apr 2023 | CNY | 5.1 | 5.17 | 4.98 | 5.03 | 5.03 | -0.21 (-4.01%) | 42,856,497 |
| 21 Apr 2023 | CNY | 5.01 | 5.35 | 4.87 | 5.24 | 5.24 | +0.3 (+6.07%) | 66,825,476 |
| 20 Apr 2023 | CNY | 4.49 | 4.94 | 4.47 | 4.94 | 4.94 | +0.45 (+10.02%) | 25,164,732 |
| 19 Apr 2023 | CNY | 4.54 | 4.56 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 4,002,005 |
| 18 Apr 2023 | CNY | 4.49 | 4.56 | 4.48 | 4.55 | 4.55 | +0.04 (+0.89%) | 6,224,700 |
| 17 Apr 2023 | CNY | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | +0.06 (+1.35%) | 4,754,900 |
| 14 Apr 2023 | CNY | 4.46 | 4.49 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 3,664,300 |
| 13 Apr 2023 | CNY | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 4,154,200 |
| 12 Apr 2023 | CNY | 4.48 | 4.5 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 3,043,184 |
| 11 Apr 2023 | CNY | 4.52 | 4.52 | 4.45 | 4.47 | 4.47 | -0.05 (-1.11%) | 5,695,200 |
| 10 Apr 2023 | CNY | 4.58 | 4.58 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 5,737,100 |
| 7 Apr 2023 | CNY | 4.57 | 4.6 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 3,024,876 |
