| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 5.03 | 5.12 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 22,855,999 |
| 15 May 2023 | CNY | 4.98 | 5.04 | 4.96 | 5.01 | 5.01 | +0.03 (+0.60%) | 11,690,411 |
| 12 May 2023 | CNY | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | -0.03 (-0.60%) | 8,362,650 |
| 11 May 2023 | CNY | 4.98 | 5.04 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 13,819,807 |
| 10 May 2023 | CNY | 4.92 | 5.03 | 4.9 | 5.01 | 5.01 | +0.08 (+1.62%) | 14,861,302 |
| 9 May 2023 | CNY | 4.93 | 4.99 | 4.89 | 4.93 | 4.93 | 0.0 (0.0%) | 16,565,934 |
| 8 May 2023 | CNY | 4.89 | 4.95 | 4.87 | 4.93 | 4.93 | +0.03 (+0.61%) | 19,500,444 |
| 5 May 2023 | CNY | 4.92 | 4.94 | 4.8 | 4.9 | 4.9 | -0.01 (-0.20%) | 20,935,123 |
| 4 May 2023 | CNY | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | +0.04 (+0.82%) | 20,102,684 |
| 28 Apr 2023 | CNY | 4.85 | 4.88 | 4.82 | 4.87 | 4.87 | +0.01 (+0.21%) | 12,305,466 |
| 27 Apr 2023 | CNY | 4.8 | 4.88 | 4.75 | 4.86 | 4.86 | +0.07 (+1.46%) | 13,342,137 |
| 26 Apr 2023 | CNY | 4.69 | 4.81 | 4.69 | 4.79 | 4.79 | +0.06 (+1.27%) | 10,985,073 |
| 25 Apr 2023 | CNY | 4.77 | 4.78 | 4.61 | 4.73 | 4.73 | -0.02 (-0.42%) | 14,265,818 |
| 24 Apr 2023 | CNY | 4.77 | 4.79 | 4.68 | 4.75 | 4.75 | -0.02 (-0.42%) | 10,274,147 |
| 21 Apr 2023 | CNY | 4.81 | 4.88 | 4.73 | 4.77 | 4.77 | -0.06 (-1.24%) | 12,723,315 |
| 20 Apr 2023 | CNY | 4.88 | 4.88 | 4.77 | 4.83 | 4.83 | -0.04 (-0.82%) | 12,166,491 |
| 19 Apr 2023 | CNY | 4.89 | 4.9 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 10,949,275 |
| 18 Apr 2023 | CNY | 4.92 | 4.94 | 4.84 | 4.89 | 4.89 | -0.05 (-1.01%) | 16,366,800 |
| 17 Apr 2023 | CNY | 4.92 | 4.97 | 4.89 | 4.94 | 4.94 | +0.03 (+0.61%) | 14,278,162 |
| 14 Apr 2023 | CNY | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | -0.01 (-0.20%) | 11,565,302 |
| 13 Apr 2023 | CNY | 4.96 | 4.98 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 12,606,584 |
| 12 Apr 2023 | CNY | 4.94 | 4.98 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 12,857,124 |
| 11 Apr 2023 | CNY | 5.04 | 5.05 | 4.94 | 4.97 | 4.97 | -0.04 (-0.80%) | 13,054,505 |
| 10 Apr 2023 | CNY | 5.01 | 5.04 | 4.97 | 5.01 | 5.01 | -0.02 (-0.40%) | 16,082,571 |
| 7 Apr 2023 | CNY | 5.02 | 5.06 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 12,231,400 |
| 6 Apr 2023 | CNY | 5.12 | 5.12 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 16,473,563 |
| 4 Apr 2023 | CNY | 5.15 | 5.15 | 5.04 | 5.09 | 5.09 | -0.04 (-0.78%) | 17,265,523 |
| 3 Apr 2023 | CNY | 5.1 | 5.15 | 5.09 | 5.13 | 5.13 | +0.05 (+0.98%) | 13,320,109 |
| 31 Mar 2023 | CNY | 5.04 | 5.11 | 5.04 | 5.08 | 5.08 | +0.04 (+0.79%) | 11,627,043 |
| 30 Mar 2023 | CNY | 5.07 | 5.1 | 4.97 | 5.04 | 5.04 | -0.02 (-0.40%) | 15,356,552 |
