| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 3.86 | 3.88 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,995,008 |
| 23 May 2023 | CNY | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 1,910,237 |
| 22 May 2023 | CNY | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 2,795,138 |
| 19 May 2023 | CNY | 3.82 | 3.87 | 3.79 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,405,130 |
| 18 May 2023 | CNY | 3.85 | 3.87 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 2,085,471 |
| 17 May 2023 | CNY | 3.78 | 3.85 | 3.77 | 3.84 | 3.84 | +0.06 (+1.59%) | 2,301,300 |
| 16 May 2023 | CNY | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | -0.05 (-1.31%) | 2,489,228 |
| 15 May 2023 | CNY | 3.82 | 3.84 | 3.74 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,342,373 |
| 12 May 2023 | CNY | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,187,478 |
| 11 May 2023 | CNY | 3.82 | 3.91 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 3,388,300 |
| 10 May 2023 | CNY | 3.76 | 3.83 | 3.73 | 3.82 | 3.82 | +0.04 (+1.06%) | 2,915,499 |
| 9 May 2023 | CNY | 3.81 | 3.84 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 3,644,120 |
| 8 May 2023 | CNY | 3.79 | 3.83 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 2,935,290 |
| 5 May 2023 | CNY | 3.78 | 3.81 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,204,471 |
| 4 May 2023 | CNY | 3.73 | 3.8 | 3.7 | 3.8 | 3.8 | +0.06 (+1.60%) | 3,631,031 |
| 28 Apr 2023 | CNY | 3.67 | 3.75 | 3.66 | 3.74 | 3.74 | +0.07 (+1.91%) | 3,796,503 |
| 27 Apr 2023 | CNY | 3.64 | 3.7 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 2,318,309 |
| 26 Apr 2023 | CNY | 3.56 | 3.66 | 3.56 | 3.63 | 3.63 | +0.06 (+1.68%) | 3,779,916 |
| 25 Apr 2023 | CNY | 3.6 | 3.63 | 3.52 | 3.57 | 3.57 | -0.05 (-1.38%) | 3,423,675 |
| 24 Apr 2023 | CNY | 3.6 | 3.63 | 3.53 | 3.62 | 3.62 | +0.02 (+0.56%) | 3,394,192 |
| 21 Apr 2023 | CNY | 3.69 | 3.72 | 3.57 | 3.6 | 3.6 | -0.08 (-2.17%) | 4,575,981 |
| 20 Apr 2023 | CNY | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | -0.05 (-1.34%) | 2,990,881 |
| 19 Apr 2023 | CNY | 3.76 | 3.77 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 3,211,828 |
| 18 Apr 2023 | CNY | 3.86 | 3.86 | 3.74 | 3.75 | 3.75 | -0.1 (-2.60%) | 5,791,120 |
| 17 Apr 2023 | CNY | 3.86 | 3.86 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,276,050 |
| 14 Apr 2023 | CNY | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,292,075 |
| 13 Apr 2023 | CNY | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,457,232 |
| 12 Apr 2023 | CNY | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | +0.01 (+0.26%) | 2,395,219 |
| 11 Apr 2023 | CNY | 3.83 | 3.9 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,206,724 |
| 10 Apr 2023 | CNY | 3.92 | 3.97 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 5,916,300 |
