| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 5.45 | 5.58 | 5.43 | 5.56 | 5.56 | +0.13 (+2.39%) | 9,201,568 |
| 15 Jun 2023 | CNY | 5.45 | 5.48 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 8,854,195 |
| 14 Jun 2023 | CNY | 5.51 | 5.52 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 5,339,668 |
| 13 Jun 2023 | CNY | 5.49 | 5.59 | 5.47 | 5.48 | 5.48 | -0.01 (-0.18%) | 6,554,100 |
| 12 Jun 2023 | CNY | 5.47 | 5.51 | 5.41 | 5.49 | 5.49 | 0.0 (0.0%) | 6,339,154 |
| 9 Jun 2023 | CNY | 5.5 | 5.59 | 5.48 | 5.49 | 5.49 | +0.02 (+0.37%) | 6,683,440 |
| 8 Jun 2023 | CNY | 5.51 | 5.56 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,448,260 |
| 7 Jun 2023 | CNY | 5.41 | 5.55 | 5.38 | 5.51 | 5.51 | +0.1 (+1.85%) | 6,824,300 |
| 6 Jun 2023 | CNY | 5.52 | 5.56 | 5.4 | 5.41 | 5.41 | -0.12 (-2.17%) | 8,347,500 |
| 5 Jun 2023 | CNY | 5.61 | 5.69 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 9,479,024 |
| 2 Jun 2023 | CNY | 5.66 | 5.74 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 8,883,800 |
| 1 Jun 2023 | CNY | 5.55 | 5.68 | 5.5 | 5.66 | 5.66 | +0.11 (+1.98%) | 7,123,426 |
| 31 May 2023 | CNY | 5.61 | 5.64 | 5.54 | 5.55 | 5.55 | -0.05 (-0.89%) | 5,160,518 |
| 30 May 2023 | CNY | 5.56 | 5.73 | 5.48 | 5.6 | 5.6 | +0.06 (+1.08%) | 10,022,828 |
| 29 May 2023 | CNY | 5.66 | 5.66 | 5.51 | 5.54 | 5.54 | -0.11 (-1.95%) | 9,357,236 |
| 26 May 2023 | CNY | 5.62 | 5.66 | 5.5 | 5.65 | 5.65 | +0.03 (+0.53%) | 8,572,548 |
| 25 May 2023 | CNY | 5.53 | 5.64 | 5.39 | 5.62 | 5.62 | +0.06 (+1.08%) | 11,915,300 |
| 24 May 2023 | CNY | 5.55 | 5.62 | 5.51 | 5.56 | 5.56 | 0.0 (0.0%) | 7,528,439 |
| 23 May 2023 | CNY | 5.67 | 5.71 | 5.56 | 5.56 | 5.56 | -0.11 (-1.94%) | 9,176,431 |
| 22 May 2023 | CNY | 5.73 | 5.78 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 9,156,260 |
| 19 May 2023 | CNY | 5.78 | 5.8 | 5.68 | 5.73 | 5.73 | -0.04 (-0.69%) | 10,623,689 |
| 18 May 2023 | CNY | 5.89 | 5.9 | 5.76 | 5.77 | 5.77 | -0.12 (-2.04%) | 11,966,536 |
| 17 May 2023 | CNY | 5.79 | 5.9 | 5.7 | 5.89 | 5.89 | +0.07 (+1.20%) | 10,479,300 |
| 16 May 2023 | CNY | 5.8 | 5.9 | 5.73 | 5.82 | 5.82 | 0.0 (0.0%) | 10,933,700 |
| 15 May 2023 | CNY | 5.86 | 5.88 | 5.68 | 5.82 | 5.82 | -0.08 (-1.36%) | 17,535,996 |
| 12 May 2023 | CNY | 5.94 | 6.15 | 5.86 | 5.9 | 5.9 | -0.04 (-0.67%) | 19,987,276 |
| 11 May 2023 | CNY | 5.91 | 5.98 | 5.8 | 5.94 | 5.94 | +0.09 (+1.54%) | 16,129,680 |
| 10 May 2023 | CNY | 5.95 | 5.99 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 16,875,066 |
| 9 May 2023 | CNY | 6.11 | 6.18 | 5.9 | 5.9 | 5.9 | -0.19 (-3.12%) | 29,111,576 |
| 8 May 2023 | CNY | 6.1 | 6.22 | 6.04 | 6.09 | 6.09 | +0.03 (+0.50%) | 34,511,265 |
