| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 5.82 | 5.9 | 5.57 | 5.68 | 5.68 | -0.18 (-3.07%) | 16,597,006 |
| 24 May 2023 | CNY | 6.02 | 6.09 | 5.86 | 5.86 | 5.86 | -0.19 (-3.14%) | 15,189,291 |
| 23 May 2023 | CNY | 5.89 | 6.19 | 5.88 | 6.05 | 6.05 | +0.12 (+2.02%) | 15,147,334 |
| 22 May 2023 | CNY | 5.7 | 6 | 5.7 | 5.93 | 5.93 | +0.14 (+2.42%) | 12,524,731 |
| 19 May 2023 | CNY | 5.75 | 5.83 | 5.65 | 5.79 | 5.79 | -0.03 (-0.52%) | 14,711,201 |
| 18 May 2023 | CNY | 5.72 | 5.93 | 5.65 | 5.82 | 5.82 | +0.01 (+0.17%) | 18,978,446 |
| 17 May 2023 | CNY | 5.56 | 5.82 | 5.56 | 5.81 | 5.81 | +0.27 (+4.87%) | 22,259,014 |
| 16 May 2023 | CNY | 5.59 | 5.71 | 5.49 | 5.54 | 5.54 | -0.09 (-1.60%) | 16,045,381 |
| 15 May 2023 | CNY | 5.85 | 5.94 | 5.63 | 5.63 | 5.63 | -0.3 (-5.06%) | 26,694,709 |
| 12 May 2023 | CNY | 5.72 | 6.01 | 5.72 | 5.93 | 5.93 | +0.21 (+3.67%) | 37,665,347 |
| 11 May 2023 | CNY | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 709,800 |
| 10 May 2023 | CNY | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.32 (-5.05%) | 330,300 |
| 9 May 2023 | CNY | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.33 (-4.95%) | 352,400 |
| 8 May 2023 | CNY | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.35 (-4.99%) | 250,600 |
| 5 May 2023 | CNY | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.37 (-5.01%) | 227,200 |
| 4 May 2023 | CNY | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.39 (-5.01%) | 318,400 |
| 28 Apr 2023 | CNY | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.0 (0.0%) | 0 |
| 27 Apr 2023 | CNY | 8.01 | 8.01 | 7.77 | 7.78 | 7.78 | -0.22 (-2.75%) | 6,624,200 |
| 26 Apr 2023 | CNY | 7.82 | 8.11 | 7.78 | 8 | 8 | +0.18 (+2.30%) | 7,130,415 |
| 25 Apr 2023 | CNY | 8.03 | 8.03 | 7.67 | 7.82 | 7.82 | -0.21 (-2.62%) | 8,259,680 |
| 24 Apr 2023 | CNY | 8 | 8.1 | 7.93 | 8.03 | 8.03 | +0.01 (+0.12%) | 5,231,550 |
| 21 Apr 2023 | CNY | 8.24 | 8.36 | 8 | 8.02 | 8.02 | -0.28 (-3.37%) | 9,497,815 |
| 20 Apr 2023 | CNY | 8.18 | 8.31 | 7.85 | 8.3 | 8.3 | -0.24 (-2.81%) | 16,098,991 |
| 19 Apr 2023 | CNY | 8.51 | 8.61 | 8.46 | 8.54 | 8.54 | +0.03 (+0.35%) | 6,555,900 |
| 18 Apr 2023 | CNY | 8.65 | 8.66 | 8.46 | 8.51 | 8.51 | -0.13 (-1.50%) | 8,060,225 |
| 17 Apr 2023 | CNY | 8.71 | 8.72 | 8.59 | 8.64 | 8.64 | -0.07 (-0.80%) | 6,619,200 |
| 14 Apr 2023 | CNY | 8.68 | 8.76 | 8.61 | 8.71 | 8.71 | +0.03 (+0.35%) | 6,322,552 |
| 13 Apr 2023 | CNY | 9.01 | 9.01 | 8.67 | 8.68 | 8.68 | -0.32 (-3.56%) | 13,057,769 |
| 12 Apr 2023 | CNY | 8.91 | 9.01 | 8.85 | 9 | 9 | +0.09 (+1.01%) | 8,662,455 |
| 11 Apr 2023 | CNY | 9.19 | 9.21 | 8.85 | 8.91 | 8.91 | -0.29 (-3.15%) | 13,938,085 |
