| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 4.02 | 4.08 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 16,371,270 |
| 22 May 2023 | CNY | 3.9 | 4.03 | 3.88 | 4.02 | 4.02 | +0.11 (+2.81%) | 14,208,000 |
| 19 May 2023 | CNY | 3.91 | 3.93 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 6,300,911 |
| 18 May 2023 | CNY | 3.9 | 3.93 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 4,769,329 |
| 17 May 2023 | CNY | 3.84 | 3.91 | 3.81 | 3.91 | 3.91 | +0.06 (+1.56%) | 10,592,748 |
| 16 May 2023 | CNY | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 6,133,820 |
| 15 May 2023 | CNY | 3.91 | 3.96 | 3.87 | 3.91 | 3.91 | -0.02 (-0.51%) | 7,865,589 |
| 12 May 2023 | CNY | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 7,808,600 |
| 11 May 2023 | CNY | 3.88 | 3.97 | 3.86 | 3.97 | 3.97 | +0.1 (+2.58%) | 17,137,160 |
| 10 May 2023 | CNY | 3.86 | 3.88 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 6,601,863 |
| 9 May 2023 | CNY | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 9,356,842 |
| 8 May 2023 | CNY | 3.87 | 3.92 | 3.84 | 3.92 | 3.92 | +0.05 (+1.29%) | 13,472,760 |
| 5 May 2023 | CNY | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 7,889,220 |
| 4 May 2023 | CNY | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 11,331,925 |
| 28 Apr 2023 | CNY | 3.72 | 3.86 | 3.72 | 3.85 | 3.85 | +0.14 (+3.77%) | 11,475,278 |
| 27 Apr 2023 | CNY | 3.7 | 3.76 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 8,848,800 |
| 26 Apr 2023 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 6,118,680 |
| 25 Apr 2023 | CNY | 3.74 | 3.77 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 7,814,940 |
| 24 Apr 2023 | CNY | 3.7 | 3.75 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 8,455,800 |
| 21 Apr 2023 | CNY | 3.79 | 3.79 | 3.69 | 3.7 | 3.7 | -0.09 (-2.37%) | 8,538,611 |
| 20 Apr 2023 | CNY | 3.81 | 3.83 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 6,226,540 |
| 19 Apr 2023 | CNY | 3.86 | 3.87 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 7,168,860 |
| 18 Apr 2023 | CNY | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 6,414,080 |
| 17 Apr 2023 | CNY | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 7,050,462 |
| 14 Apr 2023 | CNY | 3.92 | 3.93 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 7,112,966 |
| 13 Apr 2023 | CNY | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 6,967,620 |
| 12 Apr 2023 | CNY | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 6,033,375 |
| 11 Apr 2023 | CNY | 3.92 | 3.93 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 7,500,380 |
| 10 Apr 2023 | CNY | 3.96 | 3.98 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 8,824,740 |
| 7 Apr 2023 | CNY | 3.95 | 4 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 7,254,256 |
