| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 5.91 | 5.94 | 5.82 | 5.86 | 5.86 | -0.05 (-0.85%) | 7,194,300 |
| 15 May 2023 | CNY | 5.87 | 5.91 | 5.78 | 5.91 | 5.91 | +0.05 (+0.85%) | 8,950,262 |
| 12 May 2023 | CNY | 5.85 | 5.94 | 5.84 | 5.86 | 5.86 | -0.01 (-0.17%) | 6,357,922 |
| 11 May 2023 | CNY | 5.87 | 5.91 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 8,476,360 |
| 10 May 2023 | CNY | 5.81 | 5.92 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 11,839,400 |
| 9 May 2023 | CNY | 5.94 | 6.06 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 26,263,539 |
| 8 May 2023 | CNY | 5.83 | 5.95 | 5.81 | 5.89 | 5.89 | +0.05 (+0.86%) | 16,074,860 |
| 5 May 2023 | CNY | 5.82 | 5.89 | 5.74 | 5.84 | 5.84 | +0.03 (+0.52%) | 11,757,216 |
| 4 May 2023 | CNY | 5.65 | 5.86 | 5.63 | 5.81 | 5.81 | +0.12 (+2.11%) | 14,196,895 |
| 28 Apr 2023 | CNY | 5.54 | 5.7 | 5.52 | 5.69 | 5.69 | +0.14 (+2.52%) | 10,228,915 |
| 27 Apr 2023 | CNY | 5.54 | 5.57 | 5.48 | 5.55 | 5.55 | -0.02 (-0.36%) | 9,391,258 |
| 26 Apr 2023 | CNY | 5.55 | 5.58 | 5.5 | 5.57 | 5.57 | -0.01 (-0.18%) | 8,081,617 |
| 25 Apr 2023 | CNY | 5.58 | 5.65 | 5.5 | 5.58 | 5.58 | -0.01 (-0.18%) | 7,731,526 |
| 24 Apr 2023 | CNY | 5.63 | 5.66 | 5.57 | 5.59 | 5.59 | -0.06 (-1.06%) | 6,552,400 |
| 21 Apr 2023 | CNY | 5.74 | 5.74 | 5.64 | 5.65 | 5.65 | -0.08 (-1.40%) | 7,496,500 |
| 20 Apr 2023 | CNY | 5.74 | 5.76 | 5.66 | 5.73 | 5.73 | -0.03 (-0.52%) | 6,202,400 |
| 19 Apr 2023 | CNY | 5.75 | 5.8 | 5.72 | 5.76 | 5.76 | -0.01 (-0.17%) | 6,425,931 |
| 18 Apr 2023 | CNY | 5.77 | 5.79 | 5.74 | 5.77 | 5.77 | +0.02 (+0.35%) | 7,821,140 |
| 17 Apr 2023 | CNY | 5.69 | 5.77 | 5.67 | 5.75 | 5.75 | +0.06 (+1.05%) | 11,168,566 |
| 14 Apr 2023 | CNY | 5.67 | 5.69 | 5.62 | 5.69 | 5.69 | +0.02 (+0.35%) | 6,189,002 |
| 13 Apr 2023 | CNY | 5.64 | 5.69 | 5.62 | 5.67 | 5.67 | +0.01 (+0.18%) | 7,263,737 |
| 12 Apr 2023 | CNY | 5.58 | 5.66 | 5.55 | 5.66 | 5.66 | +0.1 (+1.80%) | 10,742,962 |
| 11 Apr 2023 | CNY | 5.59 | 5.59 | 5.5 | 5.56 | 5.56 | 0.0 (0.0%) | 6,544,540 |
| 10 Apr 2023 | CNY | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 8,161,567 |
| 7 Apr 2023 | CNY | 5.61 | 5.63 | 5.58 | 5.62 | 5.62 | +0.01 (+0.18%) | 5,439,294 |
| 6 Apr 2023 | CNY | 5.62 | 5.64 | 5.57 | 5.61 | 5.61 | -0.03 (-0.53%) | 8,205,951 |
| 4 Apr 2023 | CNY | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | +0.02 (+0.36%) | 9,888,465 |
| 3 Apr 2023 | CNY | 5.59 | 5.63 | 5.57 | 5.62 | 5.62 | +0.03 (+0.54%) | 6,742,000 |
| 31 Mar 2023 | CNY | 5.57 | 5.61 | 5.54 | 5.59 | 5.59 | +0.01 (+0.18%) | 5,826,300 |
| 30 Mar 2023 | CNY | 5.56 | 5.59 | 5.54 | 5.58 | 5.58 | +0.02 (+0.36%) | 5,993,506 |
