| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 4.18 | 4.2 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,899,847 |
| 15 May 2023 | CNY | 4.16 | 4.18 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 3,357,376 |
| 12 May 2023 | CNY | 4.2 | 4.21 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 3,147,852 |
| 11 May 2023 | CNY | 4.17 | 4.23 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,544,010 |
| 10 May 2023 | CNY | 4.2 | 4.2 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 2,884,755 |
| 9 May 2023 | CNY | 4.23 | 4.27 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 4,898,079 |
| 8 May 2023 | CNY | 4.13 | 4.22 | 4.11 | 4.21 | 4.21 | +0.1 (+2.43%) | 4,841,075 |
| 5 May 2023 | CNY | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 4,136,391 |
| 4 May 2023 | CNY | 4.32 | 4.35 | 4.08 | 4.13 | 4.13 | -0.25 (-5.71%) | 11,305,510 |
| 28 Apr 2023 | CNY | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | +0.13 (+3.06%) | 4,741,713 |
| 27 Apr 2023 | CNY | 4.36 | 4.38 | 4.23 | 4.25 | 4.25 | -0.11 (-2.52%) | 5,905,084 |
| 26 Apr 2023 | CNY | 4.32 | 4.41 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 4,319,013 |
| 25 Apr 2023 | CNY | 4.55 | 4.55 | 4.32 | 4.37 | 4.37 | -0.18 (-3.96%) | 6,490,501 |
| 24 Apr 2023 | CNY | 4.66 | 4.66 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 5,862,198 |
| 21 Apr 2023 | CNY | 4.95 | 4.96 | 4.62 | 4.63 | 4.63 | -0.3 (-6.09%) | 10,505,104 |
| 20 Apr 2023 | CNY | 4.82 | 4.97 | 4.82 | 4.93 | 4.93 | +0.08 (+1.65%) | 7,872,811 |
| 19 Apr 2023 | CNY | 4.82 | 4.92 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 5,076,076 |
| 18 Apr 2023 | CNY | 4.95 | 4.97 | 4.8 | 4.83 | 4.83 | -0.1 (-2.03%) | 6,253,378 |
| 17 Apr 2023 | CNY | 4.96 | 5.03 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 5,596,169 |
| 14 Apr 2023 | CNY | 4.97 | 5 | 4.86 | 5 | 5 | +0.06 (+1.21%) | 8,016,116 |
| 13 Apr 2023 | CNY | 5.14 | 5.15 | 4.94 | 4.94 | 4.94 | -0.2 (-3.89%) | 12,883,859 |
| 12 Apr 2023 | CNY | 5.18 | 5.2 | 5.11 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,037,661 |
| 11 Apr 2023 | CNY | 5.1 | 5.21 | 5.08 | 5.15 | 5.15 | +0.02 (+0.39%) | 9,124,613 |
| 10 Apr 2023 | CNY | 5.19 | 5.39 | 5.08 | 5.13 | 5.13 | -0.06 (-1.16%) | 15,100,759 |
| 7 Apr 2023 | CNY | 5.11 | 5.25 | 5.07 | 5.19 | 5.19 | +0.04 (+0.78%) | 12,543,134 |
| 6 Apr 2023 | CNY | 4.88 | 5.28 | 4.85 | 5.15 | 5.15 | +0.3 (+6.19%) | 24,521,320 |
| 4 Apr 2023 | CNY | 4.75 | 4.88 | 4.74 | 4.85 | 4.85 | +0.1 (+2.11%) | 10,029,006 |
| 3 Apr 2023 | CNY | 4.7 | 4.78 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,204,029 |
| 31 Mar 2023 | CNY | 4.79 | 4.79 | 4.65 | 4.7 | 4.7 | -0.02 (-0.42%) | 5,082,728 |
| 30 Mar 2023 | CNY | 4.78 | 4.78 | 4.66 | 4.72 | 4.72 | 0.0 (0.0%) | 4,795,389 |
