| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 4.69 | 4.71 | 4.6 | 4.67 | 4.67 | -0.01 (-0.21%) | 42,531,162 |
| 4 May 2023 | CNY | 4.54 | 4.73 | 4.47 | 4.68 | 4.68 | +0.11 (+2.41%) | 64,082,398 |
| 28 Apr 2023 | CNY | 4.45 | 4.6 | 4.43 | 4.57 | 4.57 | +0.14 (+3.16%) | 41,126,980 |
| 27 Apr 2023 | CNY | 4.36 | 4.49 | 4.34 | 4.43 | 4.43 | +0.08 (+1.84%) | 29,487,830 |
| 26 Apr 2023 | CNY | 4.4 | 4.4 | 4.3 | 4.35 | 4.35 | -0.06 (-1.36%) | 27,087,678 |
| 25 Apr 2023 | CNY | 4.4 | 4.5 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 33,436,572 |
| 24 Apr 2023 | CNY | 4.45 | 4.46 | 4.36 | 4.4 | 4.4 | -0.06 (-1.35%) | 32,826,948 |
| 21 Apr 2023 | CNY | 4.47 | 4.61 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 35,823,189 |
| 20 Apr 2023 | CNY | 4.45 | 4.49 | 4.38 | 4.48 | 4.48 | +0.04 (+0.90%) | 27,783,569 |
| 19 Apr 2023 | CNY | 4.48 | 4.53 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 36,459,047 |
| 18 Apr 2023 | CNY | 4.55 | 4.67 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 55,162,617 |
| 17 Apr 2023 | CNY | 4.47 | 4.58 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 43,394,759 |
| 14 Apr 2023 | CNY | 4.43 | 4.52 | 4.39 | 4.47 | 4.47 | +0.03 (+0.68%) | 33,106,747 |
| 13 Apr 2023 | CNY | 4.41 | 4.48 | 4.39 | 4.44 | 4.44 | +0.03 (+0.68%) | 32,915,890 |
| 12 Apr 2023 | CNY | 4.39 | 4.43 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 30,087,624 |
| 11 Apr 2023 | CNY | 4.32 | 4.4 | 4.3 | 4.38 | 4.38 | +0.02 (+0.46%) | 32,590,064 |
| 10 Apr 2023 | CNY | 4.34 | 4.45 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 35,957,629 |
| 7 Apr 2023 | CNY | 4.35 | 4.4 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 41,764,479 |
| 6 Apr 2023 | CNY | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | +0.04 (+0.93%) | 38,009,887 |
| 4 Apr 2023 | CNY | 4.18 | 4.38 | 4.17 | 4.32 | 4.32 | +0.14 (+3.35%) | 58,722,115 |
| 3 Apr 2023 | CNY | 4.14 | 4.22 | 4.12 | 4.18 | 4.18 | +0.02 (+0.48%) | 31,546,355 |
| 31 Mar 2023 | CNY | 4.11 | 4.16 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 26,386,321 |
| 30 Mar 2023 | CNY | 4.07 | 4.12 | 4.02 | 4.12 | 4.12 | +0.04 (+0.98%) | 33,895,917 |
| 29 Mar 2023 | CNY | 4.13 | 4.15 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 28,053,768 |
| 28 Mar 2023 | CNY | 4.1 | 4.14 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 43,757,163 |
| 27 Mar 2023 | CNY | 4.17 | 4.19 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 36,729,122 |
| 24 Mar 2023 | CNY | 4.2 | 4.23 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 32,342,128 |
| 23 Mar 2023 | CNY | 4.25 | 4.26 | 4.17 | 4.21 | 4.21 | -0.04 (-0.94%) | 33,761,230 |
| 22 Mar 2023 | CNY | 4.22 | 4.28 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 31,346,652 |
| 21 Mar 2023 | CNY | 4.24 | 4.3 | 4.2 | 4.23 | 4.23 | -0.03 (-0.70%) | 42,482,112 |
