| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 4.42 | 4.43 | 4.3 | 4.37 | 4.37 | -0.04 (-0.91%) | 16,413,000 |
| 12 May 2023 | CNY | 4.5 | 4.52 | 4.38 | 4.41 | 4.41 | -0.12 (-2.65%) | 14,354,800 |
| 11 May 2023 | CNY | 4.44 | 4.55 | 4.42 | 4.53 | 4.53 | +0.08 (+1.80%) | 16,800,984 |
| 10 May 2023 | CNY | 4.41 | 4.54 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 15,399,214 |
| 9 May 2023 | CNY | 4.4 | 4.54 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 24,435,392 |
| 8 May 2023 | CNY | 4.37 | 4.45 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 16,344,908 |
| 5 May 2023 | CNY | 4.41 | 4.57 | 4.37 | 4.4 | 4.4 | -0.02 (-0.45%) | 24,320,227 |
| 4 May 2023 | CNY | 4.35 | 4.48 | 4.31 | 4.42 | 4.42 | +0.06 (+1.38%) | 36,901,699 |
| 28 Apr 2023 | CNY | 4.08 | 4.36 | 4.07 | 4.36 | 4.36 | +0.4 (+10.10%) | 19,333,663 |
| 27 Apr 2023 | CNY | 4.01 | 4.02 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 12,596,820 |
| 26 Apr 2023 | CNY | 3.93 | 4.03 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 6,402,940 |
| 25 Apr 2023 | CNY | 4.08 | 4.11 | 3.89 | 3.94 | 3.94 | -0.12 (-2.96%) | 15,706,800 |
| 24 Apr 2023 | CNY | 4.18 | 4.19 | 4.03 | 4.06 | 4.06 | -0.1 (-2.40%) | 13,628,415 |
| 21 Apr 2023 | CNY | 4.28 | 4.3 | 4.14 | 4.16 | 4.16 | -0.11 (-2.58%) | 9,846,459 |
| 20 Apr 2023 | CNY | 4.27 | 4.31 | 4.21 | 4.27 | 4.27 | -0.04 (-0.93%) | 11,920,721 |
| 19 Apr 2023 | CNY | 4.39 | 4.4 | 4.28 | 4.31 | 4.31 | -0.05 (-1.15%) | 11,675,811 |
| 18 Apr 2023 | CNY | 4.32 | 4.39 | 4.3 | 4.36 | 4.36 | +0.05 (+1.16%) | 10,890,100 |
| 17 Apr 2023 | CNY | 4.35 | 4.37 | 4.24 | 4.31 | 4.31 | -0.07 (-1.60%) | 13,799,917 |
| 14 Apr 2023 | CNY | 4.23 | 4.39 | 4.2 | 4.38 | 4.38 | +0.18 (+4.29%) | 17,516,820 |
| 13 Apr 2023 | CNY | 4.22 | 4.32 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 14,266,915 |
| 12 Apr 2023 | CNY | 4.12 | 4.3 | 4.11 | 4.25 | 4.25 | +0.15 (+3.66%) | 19,873,446 |
| 11 Apr 2023 | CNY | 4.05 | 4.11 | 3.98 | 4.1 | 4.1 | +0.05 (+1.23%) | 13,834,465 |
| 10 Apr 2023 | CNY | 4.1 | 4.12 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 14,125,923 |
| 7 Apr 2023 | CNY | 4.13 | 4.17 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 9,717,801 |
| 6 Apr 2023 | CNY | 4.2 | 4.2 | 4.08 | 4.11 | 4.11 | -0.1 (-2.38%) | 10,035,402 |
| 4 Apr 2023 | CNY | 4.21 | 4.25 | 4.12 | 4.21 | 4.21 | +0.02 (+0.48%) | 10,563,710 |
| 3 Apr 2023 | CNY | 4.2 | 4.25 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 10,228,500 |
| 31 Mar 2023 | CNY | 4.11 | 4.27 | 4.05 | 4.2 | 4.2 | +0.12 (+2.94%) | 16,568,582 |
| 30 Mar 2023 | CNY | 4.08 | 4.13 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 13,815,275 |
| 29 Mar 2023 | CNY | 4.16 | 4.19 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 10,097,540 |
