| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 4.99 | 4.99 | 4.88 | 4.91 | 4.91 | -0.08 (-1.60%) | 16,511,520 |
| 18 May 2023 | CNY | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | -0.05 (-0.99%) | 11,630,700 |
| 17 May 2023 | CNY | 5.04 | 5.08 | 4.97 | 5.04 | 5.04 | -0.01 (-0.20%) | 7,337,677 |
| 16 May 2023 | CNY | 5.1 | 5.13 | 5.03 | 5.05 | 5.05 | -0.07 (-1.37%) | 10,175,010 |
| 15 May 2023 | CNY | 5.16 | 5.16 | 5 | 5.12 | 5.12 | -0.04 (-0.78%) | 12,676,860 |
| 12 May 2023 | CNY | 5.18 | 5.23 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 10,223,289 |
| 11 May 2023 | CNY | 5.17 | 5.2 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 7,891,041 |
| 10 May 2023 | CNY | 5.17 | 5.21 | 5.13 | 5.17 | 5.17 | -0.03 (-0.58%) | 13,973,310 |
| 9 May 2023 | CNY | 5.19 | 5.26 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 21,096,900 |
| 8 May 2023 | CNY | 5.22 | 5.25 | 5.12 | 5.2 | 5.2 | +0.01 (+0.19%) | 16,070,238 |
| 5 May 2023 | CNY | 5.18 | 5.22 | 5.12 | 5.19 | 5.19 | 0.0 (0.0%) | 10,618,550 |
| 4 May 2023 | CNY | 5.1 | 5.23 | 5.1 | 5.19 | 5.19 | -0.01 (-0.19%) | 15,193,607 |
| 28 Apr 2023 | CNY | 5.06 | 5.2 | 5.04 | 5.2 | 5.2 | +0.18 (+3.59%) | 11,261,671 |
| 27 Apr 2023 | CNY | 5.02 | 5.05 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 7,888,958 |
| 26 Apr 2023 | CNY | 5 | 5.05 | 4.93 | 5.04 | 5.04 | +0.04 (+0.80%) | 12,887,574 |
| 25 Apr 2023 | CNY | 5.04 | 5.08 | 4.88 | 5 | 5 | -0.05 (-0.99%) | 15,106,533 |
| 24 Apr 2023 | CNY | 5.11 | 5.11 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 11,569,829 |
| 21 Apr 2023 | CNY | 5.21 | 5.25 | 5.08 | 5.09 | 5.09 | -0.12 (-2.30%) | 13,144,738 |
| 20 Apr 2023 | CNY | 5.3 | 5.3 | 5.16 | 5.21 | 5.21 | -0.06 (-1.14%) | 12,899,998 |
| 19 Apr 2023 | CNY | 5.31 | 5.39 | 5.25 | 5.27 | 5.27 | -0.1 (-1.86%) | 13,623,542 |
| 18 Apr 2023 | CNY | 5.45 | 5.47 | 5.35 | 5.37 | 5.37 | -0.08 (-1.47%) | 12,644,247 |
| 17 Apr 2023 | CNY | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 8,333,842 |
| 14 Apr 2023 | CNY | 5.53 | 5.54 | 5.42 | 5.44 | 5.44 | -0.07 (-1.27%) | 12,731,686 |
| 13 Apr 2023 | CNY | 5.49 | 5.56 | 5.45 | 5.51 | 5.51 | +0.05 (+0.92%) | 13,520,890 |
| 12 Apr 2023 | CNY | 5.43 | 5.58 | 5.41 | 5.46 | 5.46 | +0.05 (+0.92%) | 13,800,895 |
| 11 Apr 2023 | CNY | 5.49 | 5.5 | 5.36 | 5.41 | 5.41 | -0.09 (-1.64%) | 14,304,743 |
| 10 Apr 2023 | CNY | 5.43 | 5.61 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 16,160,923 |
| 7 Apr 2023 | CNY | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 8,106,500 |
| 6 Apr 2023 | CNY | 5.55 | 5.56 | 5.44 | 5.45 | 5.45 | -0.09 (-1.62%) | 11,032,043 |
| 4 Apr 2023 | CNY | 5.59 | 5.63 | 5.53 | 5.54 | 5.54 | -0.05 (-0.89%) | 13,821,474 |
