| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 5.64 | 5.67 | 5.57 | 5.64 | 5.64 | +0.03 (+0.53%) | 2,113,600 |
| 30 May 2023 | CNY | 5.62 | 5.65 | 5.55 | 5.61 | 5.61 | -0.04 (-0.71%) | 2,510,520 |
| 29 May 2023 | CNY | 5.74 | 5.76 | 5.6 | 5.65 | 5.65 | -0.09 (-1.57%) | 2,895,350 |
| 26 May 2023 | CNY | 5.78 | 5.78 | 5.65 | 5.74 | 5.74 | 0.0 (0.0%) | 1,899,000 |
| 25 May 2023 | CNY | 5.78 | 5.78 | 5.67 | 5.74 | 5.74 | -0.03 (-0.52%) | 2,415,710 |
| 24 May 2023 | CNY | 5.73 | 5.8 | 5.66 | 5.77 | 5.77 | +0.02 (+0.35%) | 3,470,550 |
| 23 May 2023 | CNY | 5.8 | 5.87 | 5.73 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,810,920 |
| 22 May 2023 | CNY | 5.76 | 5.83 | 5.66 | 5.78 | 5.78 | -0.06 (-1.03%) | 8,251,060 |
| 19 May 2023 | CNY | 5.99 | 6.2 | 5.82 | 5.84 | 5.84 | +0.13 (+2.28%) | 11,605,300 |
| 18 May 2023 | CNY | 5.67 | 5.76 | 5.65 | 5.71 | 5.71 | +0.04 (+0.71%) | 2,224,170 |
| 17 May 2023 | CNY | 5.61 | 5.68 | 5.56 | 5.67 | 5.67 | +0.06 (+1.07%) | 1,566,170 |
| 16 May 2023 | CNY | 5.65 | 5.67 | 5.59 | 5.61 | 5.61 | -0.04 (-0.71%) | 1,733,750 |
| 15 May 2023 | CNY | 5.61 | 5.66 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 1,583,600 |
| 12 May 2023 | CNY | 5.65 | 5.66 | 5.58 | 5.61 | 5.61 | -0.03 (-0.53%) | 2,072,150 |
| 11 May 2023 | CNY | 5.62 | 5.65 | 5.58 | 5.64 | 5.64 | +0.03 (+0.53%) | 1,581,450 |
| 10 May 2023 | CNY | 5.6 | 5.64 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,473,700 |
| 9 May 2023 | CNY | 5.6 | 5.68 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 3,529,060 |
| 8 May 2023 | CNY | 5.57 | 5.68 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 3,105,630 |
| 5 May 2023 | CNY | 5.61 | 5.63 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 2,607,600 |
| 4 May 2023 | CNY | 5.49 | 5.65 | 5.48 | 5.6 | 5.6 | +0.09 (+1.63%) | 4,617,020 |
| 28 Apr 2023 | CNY | 5.38 | 5.54 | 5.34 | 5.51 | 5.51 | +0.17 (+3.18%) | 5,957,450 |
| 27 Apr 2023 | CNY | 5.77 | 5.77 | 5.3 | 5.34 | 5.34 | -0.5 (-8.56%) | 11,229,800 |
| 26 Apr 2023 | CNY | 5.69 | 5.86 | 5.69 | 5.84 | 5.84 | +0.06 (+1.04%) | 1,622,970 |
| 25 Apr 2023 | CNY | 5.85 | 5.88 | 5.65 | 5.78 | 5.78 | -0.06 (-1.03%) | 2,702,960 |
| 24 Apr 2023 | CNY | 5.85 | 5.87 | 5.75 | 5.84 | 5.84 | +0.02 (+0.34%) | 1,962,380 |
| 21 Apr 2023 | CNY | 5.91 | 5.97 | 5.82 | 5.82 | 5.82 | -0.12 (-2.02%) | 3,078,100 |
| 20 Apr 2023 | CNY | 6.08 | 6.08 | 5.9 | 5.94 | 5.94 | -0.14 (-2.30%) | 3,131,800 |
| 19 Apr 2023 | CNY | 6.04 | 6.1 | 6.02 | 6.08 | 6.08 | +0.05 (+0.83%) | 2,672,950 |
| 18 Apr 2023 | CNY | 6.01 | 6.12 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 3,656,600 |
| 17 Apr 2023 | CNY | 5.95 | 6.02 | 5.89 | 6.02 | 6.02 | +0.03 (+0.50%) | 3,581,110 |
