| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 3.76 | 3.81 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 27,133,136 |
| 23 May 2023 | CNY | 3.83 | 3.84 | 3.78 | 3.78 | 3.78 | -0.05 (-1.31%) | 26,274,022 |
| 22 May 2023 | CNY | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 24,453,000 |
| 19 May 2023 | CNY | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 32,483,178 |
| 18 May 2023 | CNY | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 26,270,250 |
| 17 May 2023 | CNY | 3.94 | 3.98 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 21,422,200 |
| 16 May 2023 | CNY | 4.01 | 4.04 | 3.94 | 3.96 | 3.96 | -0.05 (-1.25%) | 26,041,089 |
| 15 May 2023 | CNY | 3.96 | 4.02 | 3.88 | 4.01 | 4.01 | +0.05 (+1.26%) | 44,238,677 |
| 12 May 2023 | CNY | 4 | 4.02 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 25,604,210 |
| 11 May 2023 | CNY | 4 | 4.04 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 34,562,393 |
| 10 May 2023 | CNY | 4.01 | 4.07 | 3.96 | 3.99 | 3.99 | -0.08 (-1.97%) | 63,349,668 |
| 9 May 2023 | CNY | 4.04 | 4.2 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 122,965,717 |
| 8 May 2023 | CNY | 4 | 4.07 | 3.97 | 4.05 | 4.05 | +0.06 (+1.50%) | 53,686,276 |
| 5 May 2023 | CNY | 3.98 | 4.06 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 63,681,064 |
| 4 May 2023 | CNY | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 44,633,616 |
| 28 Apr 2023 | CNY | 3.85 | 3.98 | 3.85 | 3.96 | 3.96 | +0.1 (+2.59%) | 63,073,602 |
| 27 Apr 2023 | CNY | 3.81 | 3.86 | 3.78 | 3.86 | 3.86 | +0.05 (+1.31%) | 32,889,688 |
| 26 Apr 2023 | CNY | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 23,879,337 |
| 25 Apr 2023 | CNY | 3.77 | 3.81 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 35,656,898 |
| 24 Apr 2023 | CNY | 3.78 | 3.83 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 42,251,469 |
| 21 Apr 2023 | CNY | 3.98 | 3.98 | 3.78 | 3.8 | 3.8 | -0.15 (-3.80%) | 68,043,147 |
| 20 Apr 2023 | CNY | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | +0.07 (+1.80%) | 40,047,113 |
| 19 Apr 2023 | CNY | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 31,212,213 |
| 18 Apr 2023 | CNY | 3.92 | 3.96 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 38,188,800 |
| 17 Apr 2023 | CNY | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | +0.09 (+2.35%) | 46,139,522 |
| 14 Apr 2023 | CNY | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 21,441,545 |
| 13 Apr 2023 | CNY | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 23,152,800 |
| 12 Apr 2023 | CNY | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 26,217,016 |
| 11 Apr 2023 | CNY | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 29,790,100 |
| 10 Apr 2023 | CNY | 3.86 | 3.89 | 3.82 | 3.82 | 3.82 | -0.01 (-0.26%) | 25,272,200 |
