| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2023 | CNY | 3.23 | 3.29 | 3.17 | 3.2 | 3.2 | -0.06 (-1.84%) | 242,178,403 |
| 9 May 2023 | CNY | 3.29 | 3.43 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 486,646,324 |
| 8 May 2023 | CNY | 3.25 | 3.32 | 3.2 | 3.29 | 3.29 | +0.06 (+1.86%) | 312,057,338 |
| 5 May 2023 | CNY | 3.27 | 3.33 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 303,951,143 |
| 4 May 2023 | CNY | 3.13 | 3.32 | 3.13 | 3.27 | 3.27 | +0.13 (+4.14%) | 398,120,679 |
| 28 Apr 2023 | CNY | 3 | 3.21 | 2.99 | 3.14 | 3.14 | +0.2 (+6.80%) | 474,754,691 |
| 27 Apr 2023 | CNY | 2.9 | 2.95 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 61,684,758 |
| 26 Apr 2023 | CNY | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 51,395,666 |
| 25 Apr 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 71,986,120 |
| 24 Apr 2023 | CNY | 2.9 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 68,208,131 |
| 21 Apr 2023 | CNY | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 101,004,385 |
| 20 Apr 2023 | CNY | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 76,540,572 |
| 19 Apr 2023 | CNY | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 81,842,741 |
| 18 Apr 2023 | CNY | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 92,420,333 |
| 17 Apr 2023 | CNY | 2.97 | 3.04 | 2.96 | 3.04 | 3.04 | +0.08 (+2.70%) | 146,343,894 |
| 14 Apr 2023 | CNY | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 57,111,273 |
| 13 Apr 2023 | CNY | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 63,593,278 |
| 12 Apr 2023 | CNY | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 76,322,110 |
| 11 Apr 2023 | CNY | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | +0.03 (+1.01%) | 97,204,739 |
| 10 Apr 2023 | CNY | 3 | 3.01 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 84,874,034 |
| 7 Apr 2023 | CNY | 2.97 | 2.99 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 59,842,651 |
| 6 Apr 2023 | CNY | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 48,277,390 |
| 4 Apr 2023 | CNY | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 64,544,395 |
| 3 Apr 2023 | CNY | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 111,544,508 |
| 31 Mar 2023 | CNY | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 35,539,487 |
| 30 Mar 2023 | CNY | 2.92 | 2.94 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 71,712,744 |
| 29 Mar 2023 | CNY | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 49,885,084 |
| 28 Mar 2023 | CNY | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 39,730,996 |
| 27 Mar 2023 | CNY | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 56,296,043 |
| 24 Mar 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 53,078,538 |
