| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 4.83 | 4.93 | 4.81 | 4.92 | 4.92 | +0.09 (+1.86%) | 10,432,636 |
| 16 May 2023 | CNY | 4.85 | 4.9 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 6,189,101 |
| 15 May 2023 | CNY | 4.83 | 4.86 | 4.76 | 4.86 | 4.86 | +0.03 (+0.62%) | 6,349,614 |
| 12 May 2023 | CNY | 4.88 | 4.89 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 3,556,681 |
| 11 May 2023 | CNY | 4.83 | 4.91 | 4.79 | 4.88 | 4.88 | +0.07 (+1.46%) | 6,789,303 |
| 10 May 2023 | CNY | 4.81 | 4.84 | 4.8 | 4.81 | 4.81 | -0.01 (-0.21%) | 4,674,667 |
| 9 May 2023 | CNY | 4.87 | 4.9 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 8,833,310 |
| 8 May 2023 | CNY | 4.86 | 4.93 | 4.85 | 4.9 | 4.9 | +0.03 (+0.62%) | 8,664,915 |
| 5 May 2023 | CNY | 4.89 | 4.89 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 6,250,418 |
| 4 May 2023 | CNY | 4.78 | 4.89 | 4.77 | 4.87 | 4.87 | +0.08 (+1.67%) | 9,145,820 |
| 28 Apr 2023 | CNY | 4.76 | 4.82 | 4.66 | 4.79 | 4.79 | +0.01 (+0.21%) | 11,057,800 |
| 27 Apr 2023 | CNY | 4.74 | 4.83 | 4.71 | 4.78 | 4.78 | +0.02 (+0.42%) | 7,251,804 |
| 26 Apr 2023 | CNY | 4.74 | 4.79 | 4.71 | 4.76 | 4.76 | -0.01 (-0.21%) | 6,832,401 |
| 25 Apr 2023 | CNY | 4.84 | 4.89 | 4.68 | 4.77 | 4.77 | -0.08 (-1.65%) | 10,549,201 |
| 24 Apr 2023 | CNY | 4.86 | 4.91 | 4.79 | 4.85 | 4.85 | 0.0 (0.0%) | 10,750,432 |
| 21 Apr 2023 | CNY | 4.94 | 5.07 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 26,312,995 |
| 20 Apr 2023 | CNY | 4.67 | 5.05 | 4.62 | 4.94 | 4.94 | +0.3 (+6.47%) | 34,924,022 |
| 19 Apr 2023 | CNY | 4.66 | 4.69 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 3,529,410 |
| 18 Apr 2023 | CNY | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 2,766,800 |
| 17 Apr 2023 | CNY | 4.68 | 4.71 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 4,364,013 |
| 14 Apr 2023 | CNY | 4.68 | 4.69 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 3,010,501 |
| 13 Apr 2023 | CNY | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 3,132,501 |
| 12 Apr 2023 | CNY | 4.64 | 4.66 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 3,286,000 |
| 11 Apr 2023 | CNY | 4.63 | 4.64 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 4,570,400 |
| 10 Apr 2023 | CNY | 4.68 | 4.7 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 4,196,000 |
| 7 Apr 2023 | CNY | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 4,561,588 |
| 6 Apr 2023 | CNY | 4.7 | 4.71 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,447,529 |
| 4 Apr 2023 | CNY | 4.72 | 4.74 | 4.68 | 4.73 | 4.73 | +0.03 (+0.64%) | 7,219,474 |
| 3 Apr 2023 | CNY | 4.68 | 4.71 | 4.65 | 4.7 | 4.7 | +0.04 (+0.86%) | 4,851,113 |
| 31 Mar 2023 | CNY | 4.65 | 4.69 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 3,966,281 |
