| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 3.49 | 3.51 | 3.44 | 3.44 | 3.44 | -0.05 (-1.43%) | 5,714,798 |
| 22 May 2023 | CNY | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 7,198,474 |
| 19 May 2023 | CNY | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.04 (-1.14%) | 7,049,876 |
| 18 May 2023 | CNY | 3.54 | 3.57 | 3.49 | 3.52 | 3.52 | -0.03 (-0.85%) | 6,588,800 |
| 17 May 2023 | CNY | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 6,770,637 |
| 16 May 2023 | CNY | 3.6 | 3.61 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 8,503,488 |
| 15 May 2023 | CNY | 3.55 | 3.6 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 7,374,200 |
| 12 May 2023 | CNY | 3.64 | 3.64 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 9,300,700 |
| 11 May 2023 | CNY | 3.65 | 3.66 | 3.56 | 3.64 | 3.64 | +0.02 (+0.55%) | 11,547,301 |
| 10 May 2023 | CNY | 3.47 | 3.63 | 3.46 | 3.62 | 3.62 | +0.15 (+4.32%) | 19,864,864 |
| 9 May 2023 | CNY | 3.52 | 3.54 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 9,582,800 |
| 8 May 2023 | CNY | 3.52 | 3.56 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 8,066,700 |
| 5 May 2023 | CNY | 3.56 | 3.59 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 7,693,601 |
| 4 May 2023 | CNY | 3.54 | 3.62 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 9,931,841 |
| 28 Apr 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 10,045,000 |
| 27 Apr 2023 | CNY | 3.45 | 3.54 | 3.43 | 3.52 | 3.52 | +0.08 (+2.33%) | 10,400,039 |
| 26 Apr 2023 | CNY | 3.38 | 3.47 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 10,336,704 |
| 25 Apr 2023 | CNY | 3.44 | 3.48 | 3.33 | 3.38 | 3.38 | -0.1 (-2.87%) | 13,778,400 |
| 24 Apr 2023 | CNY | 3.4 | 3.56 | 3.37 | 3.48 | 3.48 | +0.08 (+2.35%) | 17,082,797 |
| 21 Apr 2023 | CNY | 3.46 | 3.49 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 10,738,264 |
| 20 Apr 2023 | CNY | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 9,538,871 |
| 19 Apr 2023 | CNY | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | -0.05 (-1.39%) | 8,204,012 |
| 18 Apr 2023 | CNY | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -0.03 (-0.83%) | 7,291,278 |
| 17 Apr 2023 | CNY | 3.57 | 3.63 | 3.55 | 3.62 | 3.62 | +0.07 (+1.97%) | 10,179,429 |
| 14 Apr 2023 | CNY | 3.53 | 3.59 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 9,960,569 |
| 13 Apr 2023 | CNY | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 8,955,040 |
| 12 Apr 2023 | CNY | 3.63 | 3.65 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 10,889,424 |
| 11 Apr 2023 | CNY | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 7,694,330 |
| 10 Apr 2023 | CNY | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 8,057,350 |
| 7 Apr 2023 | CNY | 3.6 | 3.71 | 3.6 | 3.68 | 3.68 | +0.08 (+2.22%) | 9,283,467 |
