| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 6,322,800 |
| 23 May 2023 | CNY | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 7,084,266 |
| 22 May 2023 | CNY | 3.94 | 3.95 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 6,737,340 |
| 19 May 2023 | CNY | 4.03 | 4.03 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 10,187,280 |
| 18 May 2023 | CNY | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 5,479,380 |
| 17 May 2023 | CNY | 4 | 4.09 | 3.96 | 4.09 | 4.09 | +0.09 (+2.25%) | 7,310,800 |
| 16 May 2023 | CNY | 4.12 | 4.13 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 8,977,640 |
| 15 May 2023 | CNY | 4.12 | 4.15 | 4.04 | 4.09 | 4.09 | -0.05 (-1.21%) | 10,279,220 |
| 12 May 2023 | CNY | 4.22 | 4.24 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 12,807,980 |
| 11 May 2023 | CNY | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | +0.06 (+1.44%) | 11,604,562 |
| 10 May 2023 | CNY | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 8,405,780 |
| 9 May 2023 | CNY | 4.18 | 4.26 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 12,984,090 |
| 8 May 2023 | CNY | 4.23 | 4.3 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 11,151,800 |
| 5 May 2023 | CNY | 4.23 | 4.24 | 4.14 | 4.24 | 4.24 | +0.02 (+0.47%) | 11,439,940 |
| 4 May 2023 | CNY | 4.17 | 4.24 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 9,673,900 |
| 28 Apr 2023 | CNY | 4.03 | 4.21 | 4.03 | 4.2 | 4.2 | +0.1 (+2.44%) | 17,502,680 |
| 27 Apr 2023 | CNY | 4.12 | 4.22 | 4.07 | 4.1 | 4.1 | -0.05 (-1.20%) | 16,878,700 |
| 26 Apr 2023 | CNY | 4.16 | 4.27 | 4.14 | 4.15 | 4.15 | +0.02 (+0.48%) | 18,276,480 |
| 25 Apr 2023 | CNY | 4.21 | 4.29 | 4.09 | 4.13 | 4.13 | -0.1 (-2.36%) | 17,022,600 |
| 24 Apr 2023 | CNY | 4.2 | 4.29 | 4.08 | 4.23 | 4.23 | -0.02 (-0.47%) | 22,464,520 |
| 21 Apr 2023 | CNY | 4.17 | 4.35 | 4.17 | 4.25 | 4.25 | +0.09 (+2.16%) | 35,366,820 |
| 20 Apr 2023 | CNY | 4.12 | 4.18 | 4.06 | 4.16 | 4.16 | +0.01 (+0.24%) | 16,221,920 |
| 19 Apr 2023 | CNY | 4.12 | 4.17 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 17,244,320 |
| 18 Apr 2023 | CNY | 4.17 | 4.19 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 15,156,816 |
| 17 Apr 2023 | CNY | 4.2 | 4.23 | 4.14 | 4.18 | 4.18 | -0.03 (-0.71%) | 21,301,433 |
| 14 Apr 2023 | CNY | 4.29 | 4.35 | 4.15 | 4.21 | 4.21 | -0.11 (-2.55%) | 63,203,017 |
| 13 Apr 2023 | CNY | 3.93 | 4.32 | 3.93 | 4.32 | 4.32 | +0.39 (+9.92%) | 54,983,366 |
| 12 Apr 2023 | CNY | 3.88 | 3.94 | 3.87 | 3.93 | 3.93 | +0.03 (+0.77%) | 6,144,160 |
| 11 Apr 2023 | CNY | 3.88 | 3.9 | 3.82 | 3.9 | 3.9 | +0.04 (+1.04%) | 6,523,756 |
| 10 Apr 2023 | CNY | 3.96 | 3.97 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 9,511,140 |
