| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 4.52 | 4.44 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 19,795,370 |
| 25 May 2023 | CNY | 4.6 | 4.46 | 4.57 | 4.51 | 4.51 | -0.08 (-1.74%) | 27,455,310 |
| 24 May 2023 | CNY | 4.62 | 4.56 | 4.6 | 4.59 | 4.59 | -0.03 (-0.65%) | 16,896,980 |
| 23 May 2023 | CNY | 4.68 | 4.61 | 4.68 | 4.62 | 4.62 | -0.07 (-1.49%) | 20,047,650 |
| 22 May 2023 | CNY | 4.69 | 4.64 | 4.68 | 4.69 | 4.69 | +0.02 (+0.43%) | 19,625,340 |
| 19 May 2023 | CNY | 4.71 | 4.65 | 4.68 | 4.67 | 4.67 | -0.05 (-1.06%) | 23,191,100 |
| 18 May 2023 | CNY | 4.78 | 4.69 | 4.77 | 4.72 | 4.72 | -0.06 (-1.26%) | 29,015,210 |
| 17 May 2023 | CNY | 4.8 | 4.73 | 4.79 | 4.78 | 4.78 | -0.03 (-0.62%) | 26,038,030 |
| 16 May 2023 | CNY | 4.95 | 4.78 | 4.9 | 4.81 | 4.81 | -0.08 (-1.64%) | 32,071,200 |
| 15 May 2023 | CNY | 4.92 | 4.76 | 4.83 | 4.89 | 4.89 | +0.15 (+3.16%) | 58,242,780 |
| 12 May 2023 | CNY | 4.82 | 4.7 | 4.8 | 4.74 | 4.74 | -0.13 (-2.67%) | 41,377,690 |
| 11 May 2023 | CNY | 5 | 4.83 | 4.88 | 4.87 | 4.87 | +0.06 (+1.25%) | 51,038,170 |
| 10 May 2023 | CNY | 4.92 | 4.76 | 4.88 | 4.81 | 4.81 | +0.03 (+0.63%) | 38,429,200 |
| 9 May 2023 | CNY | 4.9 | 4.75 | 4.79 | 4.78 | 4.78 | -0.01 (-0.21%) | 46,165,790 |
| 8 May 2023 | CNY | 4.82 | 4.65 | 4.66 | 4.79 | 4.79 | +0.15 (+3.23%) | 49,666,540 |
| 5 May 2023 | CNY | 4.72 | 4.61 | 4.71 | 4.64 | 4.64 | -0.08 (-1.69%) | 28,040,270 |
| 4 May 2023 | CNY | 4.77 | 4.61 | 4.62 | 4.72 | 4.72 | +0.06 (+1.29%) | 37,747,240 |
| 28 Apr 2023 | CNY | 4.69 | 4.56 | 4.56 | 4.66 | 4.66 | +0.08 (+1.75%) | 34,211,150 |
| 27 Apr 2023 | CNY | 4.69 | 4.56 | 4.68 | 4.58 | 4.58 | -0.11 (-2.35%) | 46,601,500 |
| 26 Apr 2023 | CNY | 4.83 | 4.66 | 4.78 | 4.69 | 4.69 | -0.16 (-3.30%) | 59,063,330 |
| 25 Apr 2023 | CNY | 4.96 | 4.72 | 4.75 | 4.85 | 4.85 | +0.32 (+7.06%) | 119,899,800 |
| 24 Apr 2023 | CNY | 4.62 | 4.51 | 4.58 | 4.53 | 4.53 | -0.08 (-1.74%) | 26,761,380 |
| 21 Apr 2023 | CNY | 4.79 | 4.59 | 4.67 | 4.61 | 4.61 | -0.04 (-0.86%) | 38,609,950 |
| 20 Apr 2023 | CNY | 4.68 | 4.6 | 4.66 | 4.65 | 4.65 | -0.03 (-0.64%) | 23,261,640 |
| 19 Apr 2023 | CNY | 4.84 | 4.66 | 4.7 | 4.68 | 4.68 | 0.0 (0.0%) | 24,873,880 |
| 18 Apr 2023 | CNY | 4.75 | 4.68 | 4.73 | 4.68 | 4.68 | -0.04 (-0.85%) | 21,135,540 |
| 17 Apr 2023 | CNY | 4.75 | 4.69 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 24,488,850 |
| 14 Apr 2023 | CNY | 4.79 | 4.71 | 4.76 | 4.72 | 4.72 | -0.04 (-0.84%) | 19,951,800 |
| 13 Apr 2023 | CNY | 4.86 | 4.73 | 4.79 | 4.76 | 4.76 | -0.05 (-1.04%) | 35,872,930 |
| 12 Apr 2023 | CNY | 4.89 | 4.72 | 4.75 | 4.81 | 4.81 | +0.06 (+1.26%) | 41,367,040 |
