| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 6.34 | 6.34 | 6.26 | 6.29 | 6.29 | -0.05 (-0.79%) | 11,282,847 |
| 24 May 2023 | CNY | 6.35 | 6.38 | 6.31 | 6.34 | 6.34 | -0.02 (-0.31%) | 8,355,900 |
| 23 May 2023 | CNY | 6.31 | 6.41 | 6.31 | 6.36 | 6.36 | +0.03 (+0.47%) | 10,180,130 |
| 22 May 2023 | CNY | 6.32 | 6.33 | 6.29 | 6.33 | 6.33 | 0.0 (0.0%) | 9,779,426 |
| 19 May 2023 | CNY | 6.41 | 6.41 | 6.3 | 6.33 | 6.33 | -0.08 (-1.25%) | 13,730,584 |
| 18 May 2023 | CNY | 6.49 | 6.49 | 6.39 | 6.41 | 6.41 | -0.07 (-1.08%) | 12,312,692 |
| 17 May 2023 | CNY | 6.46 | 6.49 | 6.45 | 6.48 | 6.48 | +0.01 (+0.15%) | 7,405,133 |
| 16 May 2023 | CNY | 6.55 | 6.55 | 6.46 | 6.47 | 6.47 | -0.08 (-1.22%) | 17,277,211 |
| 15 May 2023 | CNY | 6.51 | 6.56 | 6.49 | 6.55 | 6.55 | +0.03 (+0.46%) | 11,174,242 |
| 12 May 2023 | CNY | 6.58 | 6.58 | 6.5 | 6.52 | 6.52 | -0.06 (-0.91%) | 11,500,356 |
| 11 May 2023 | CNY | 6.62 | 6.62 | 6.56 | 6.58 | 6.58 | -0.03 (-0.45%) | 11,150,171 |
| 10 May 2023 | CNY | 6.54 | 6.62 | 6.51 | 6.61 | 6.61 | +0.07 (+1.07%) | 18,201,326 |
| 9 May 2023 | CNY | 6.53 | 6.58 | 6.49 | 6.54 | 6.54 | 0.0 (0.0%) | 19,267,887 |
| 8 May 2023 | CNY | 6.51 | 6.55 | 6.49 | 6.54 | 6.54 | +0.02 (+0.31%) | 20,599,606 |
| 5 May 2023 | CNY | 6.53 | 6.54 | 6.47 | 6.52 | 6.52 | -0.01 (-0.15%) | 15,949,888 |
| 4 May 2023 | CNY | 6.54 | 6.58 | 6.51 | 6.53 | 6.53 | -0.04 (-0.61%) | 25,503,178 |
| 28 Apr 2023 | CNY | 6.52 | 6.57 | 6.5 | 6.57 | 6.57 | +0.06 (+0.92%) | 20,388,660 |
| 27 Apr 2023 | CNY | 6.57 | 6.57 | 6.48 | 6.51 | 6.51 | -0.05 (-0.76%) | 21,522,456 |
| 26 Apr 2023 | CNY | 6.55 | 6.66 | 6.48 | 6.56 | 6.56 | +0.07 (+1.08%) | 22,224,529 |
| 25 Apr 2023 | CNY | 6.6 | 6.66 | 6.47 | 6.49 | 6.49 | -0.12 (-1.82%) | 20,166,686 |
| 24 Apr 2023 | CNY | 6.68 | 6.69 | 6.58 | 6.61 | 6.61 | -0.1 (-1.49%) | 21,576,261 |
| 21 Apr 2023 | CNY | 6.75 | 6.9 | 6.71 | 6.71 | 6.71 | -0.03 (-0.45%) | 27,479,030 |
| 20 Apr 2023 | CNY | 6.74 | 6.78 | 6.68 | 6.74 | 6.74 | -0.06 (-0.88%) | 22,973,889 |
| 19 Apr 2023 | CNY | 6.95 | 7.03 | 6.8 | 6.8 | 6.8 | +0.05 (+0.74%) | 47,132,945 |
| 18 Apr 2023 | CNY | 6.72 | 6.8 | 6.68 | 6.75 | 6.75 | +0.02 (+0.30%) | 19,267,200 |
| 17 Apr 2023 | CNY | 6.62 | 6.74 | 6.6 | 6.73 | 6.73 | +0.13 (+1.97%) | 26,684,987 |
| 14 Apr 2023 | CNY | 6.6 | 6.64 | 6.6 | 6.6 | 6.6 | -0.01 (-0.15%) | 11,769,331 |
| 13 Apr 2023 | CNY | 6.66 | 6.67 | 6.59 | 6.61 | 6.61 | -0.05 (-0.75%) | 16,466,684 |
| 12 Apr 2023 | CNY | 6.65 | 6.69 | 6.62 | 6.66 | 6.66 | +0.02 (+0.30%) | 13,687,404 |
| 11 Apr 2023 | CNY | 6.64 | 6.65 | 6.58 | 6.64 | 6.64 | -0.01 (-0.15%) | 14,911,416 |
