| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 5.25 | 5.3 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 12,967,561 |
| 22 May 2023 | CNY | 5.28 | 5.32 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 12,530,475 |
| 19 May 2023 | CNY | 5.39 | 5.4 | 5.25 | 5.27 | 5.27 | -0.11 (-2.04%) | 15,548,533 |
| 18 May 2023 | CNY | 5.42 | 5.43 | 5.32 | 5.38 | 5.38 | -0.04 (-0.74%) | 19,756,997 |
| 17 May 2023 | CNY | 5.5 | 5.53 | 5.36 | 5.42 | 5.42 | -0.08 (-1.45%) | 24,003,347 |
| 16 May 2023 | CNY | 5.6 | 5.62 | 5.47 | 5.5 | 5.5 | -0.1 (-1.79%) | 16,233,546 |
| 15 May 2023 | CNY | 5.57 | 5.61 | 5.49 | 5.6 | 5.6 | +0.02 (+0.36%) | 10,083,876 |
| 12 May 2023 | CNY | 5.61 | 5.69 | 5.56 | 5.58 | 5.58 | -0.04 (-0.71%) | 15,275,941 |
| 11 May 2023 | CNY | 5.66 | 5.72 | 5.6 | 5.62 | 5.62 | -0.05 (-0.88%) | 17,680,785 |
| 10 May 2023 | CNY | 5.63 | 5.78 | 5.63 | 5.67 | 5.67 | +0.03 (+0.53%) | 20,947,428 |
| 9 May 2023 | CNY | 5.71 | 5.8 | 5.63 | 5.64 | 5.64 | -0.02 (-0.35%) | 26,086,680 |
| 8 May 2023 | CNY | 5.74 | 5.74 | 5.6 | 5.66 | 5.66 | -0.06 (-1.05%) | 20,579,350 |
| 5 May 2023 | CNY | 5.79 | 5.79 | 5.59 | 5.72 | 5.72 | -0.08 (-1.38%) | 29,263,830 |
| 4 May 2023 | CNY | 5.38 | 5.84 | 5.35 | 5.8 | 5.8 | +0.39 (+7.21%) | 53,493,050 |
| 28 Apr 2023 | CNY | 5.41 | 5.42 | 5.29 | 5.41 | 5.41 | +0.04 (+0.74%) | 20,566,398 |
| 27 Apr 2023 | CNY | 5.19 | 5.38 | 5.19 | 5.37 | 5.37 | +0.18 (+3.47%) | 22,005,035 |
| 26 Apr 2023 | CNY | 5.15 | 5.22 | 5.07 | 5.19 | 5.19 | +0.02 (+0.39%) | 13,912,346 |
| 25 Apr 2023 | CNY | 5.25 | 5.28 | 5.09 | 5.17 | 5.17 | -0.02 (-0.39%) | 18,277,915 |
| 24 Apr 2023 | CNY | 5.06 | 5.24 | 5.03 | 5.19 | 5.19 | +0.12 (+2.37%) | 18,453,000 |
| 21 Apr 2023 | CNY | 5.2 | 5.28 | 5.06 | 5.07 | 5.07 | -0.13 (-2.50%) | 16,211,909 |
| 20 Apr 2023 | CNY | 5.19 | 5.23 | 5.12 | 5.2 | 5.2 | 0.0 (0.0%) | 9,832,680 |
| 19 Apr 2023 | CNY | 5.14 | 5.24 | 5.13 | 5.2 | 5.2 | +0.04 (+0.78%) | 9,638,532 |
| 18 Apr 2023 | CNY | 5.15 | 5.19 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 7,314,341 |
| 17 Apr 2023 | CNY | 5.06 | 5.21 | 5.04 | 5.2 | 5.2 | +0.14 (+2.77%) | 17,250,371 |
| 14 Apr 2023 | CNY | 5.05 | 5.08 | 4.99 | 5.06 | 5.06 | +0.01 (+0.20%) | 8,532,690 |
| 13 Apr 2023 | CNY | 5.05 | 5.11 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 8,643,579 |
| 12 Apr 2023 | CNY | 5.02 | 5.07 | 5 | 5.05 | 5.05 | +0.04 (+0.80%) | 5,878,886 |
| 11 Apr 2023 | CNY | 5.11 | 5.12 | 4.99 | 5.01 | 5.01 | -0.08 (-1.57%) | 8,903,037 |
| 10 Apr 2023 | CNY | 5.06 | 5.12 | 4.99 | 5.09 | 5.09 | -0.02 (-0.39%) | 12,766,448 |
| 7 Apr 2023 | CNY | 5.06 | 5.14 | 5.05 | 5.11 | 5.11 | +0.01 (+0.20%) | 7,529,437 |
