| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 5.6 | 5.45 | 5.53 | 5.46 | 5.46 | -0.02 (-0.36%) | 38,059,810 |
| 1 Jun 2023 | CNY | 5.68 | 5.45 | 5.56 | 5.48 | 5.48 | -0.1 (-1.79%) | 54,402,030 |
| 31 May 2023 | CNY | 5.7 | 5.45 | 5.49 | 5.58 | 5.58 | +0.05 (+0.90%) | 74,677,580 |
| 30 May 2023 | CNY | 5.82 | 5.33 | 5.82 | 5.53 | 5.53 | -0.39 (-6.59%) | 134,477,560 |
| 29 May 2023 | CNY | 5.93 | 5.64 | 5.71 | 5.92 | 5.92 | +0.21 (+3.68%) | 76,100,430 |
| 26 May 2023 | CNY | 5.75 | 5.6 | 5.61 | 5.71 | 5.71 | +0.1 (+1.78%) | 39,158,270 |
| 25 May 2023 | CNY | 5.68 | 5.47 | 5.5 | 5.61 | 5.61 | +0.05 (+0.90%) | 42,471,040 |
| 24 May 2023 | CNY | 5.69 | 5.55 | 5.57 | 5.56 | 5.56 | -0.05 (-0.89%) | 37,585,060 |
| 23 May 2023 | CNY | 5.77 | 5.58 | 5.75 | 5.61 | 5.61 | -0.19 (-3.28%) | 52,217,560 |
| 22 May 2023 | CNY | 5.81 | 5.6 | 5.62 | 5.8 | 5.8 | +0.19 (+3.39%) | 68,425,260 |
| 19 May 2023 | CNY | 5.7 | 5.6 | 5.66 | 5.61 | 5.61 | -0.08 (-1.41%) | 34,759,860 |
| 18 May 2023 | CNY | 5.85 | 5.64 | 5.69 | 5.69 | 5.69 | -0.01 (-0.18%) | 46,758,540 |
| 17 May 2023 | CNY | 5.76 | 5.58 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 45,782,450 |
| 16 May 2023 | CNY | 5.8 | 5.6 | 5.71 | 5.67 | 5.67 | -0.14 (-2.41%) | 74,541,900 |
| 15 May 2023 | CNY | 6.04 | 5.65 | 5.91 | 5.81 | 5.81 | -0.01 (-0.17%) | 117,873,810 |
| 12 May 2023 | CNY | 5.92 | 5.64 | 5.67 | 5.82 | 5.82 | +0.13 (+2.28%) | 68,543,910 |
| 11 May 2023 | CNY | 5.84 | 5.54 | 5.59 | 5.69 | 5.69 | +0.08 (+1.43%) | 52,716,210 |
| 10 May 2023 | CNY | 5.75 | 5.58 | 5.6 | 5.61 | 5.61 | +0.05 (+0.90%) | 54,743,780 |
| 9 May 2023 | CNY | 5.73 | 5.53 | 5.59 | 5.56 | 5.56 | -0.11 (-1.94%) | 79,318,190 |
| 8 May 2023 | CNY | 6 | 5.61 | 5.7 | 5.67 | 5.67 | -0.07 (-1.22%) | 105,693,280 |
| 5 May 2023 | CNY | 5.8 | 5.64 | 5.8 | 5.74 | 5.74 | -0.01 (-0.17%) | 63,980,680 |
| 4 May 2023 | CNY | 5.84 | 5.38 | 5.39 | 5.75 | 5.75 | +0.28 (+5.12%) | 92,694,920 |
| 28 Apr 2023 | CNY | 5.49 | 5.33 | 5.48 | 5.47 | 5.47 | -0.03 (-0.55%) | 83,300,790 |
| 27 Apr 2023 | CNY | 5.5 | 5.16 | 5.35 | 5.5 | 5.5 | +0.27 (+5.16%) | 118,131,840 |
| 26 Apr 2023 | CNY | 5.24 | 5 | 5.01 | 5.23 | 5.23 | +0.22 (+4.39%) | 70,279,720 |
| 25 Apr 2023 | CNY | 5.12 | 4.92 | 5.04 | 5.01 | 5.01 | -0.02 (-0.40%) | 27,728,000 |
| 24 Apr 2023 | CNY | 5.06 | 4.92 | 4.98 | 5.03 | 5.03 | +0.06 (+1.21%) | 23,267,560 |
| 21 Apr 2023 | CNY | 5.07 | 4.97 | 5.03 | 4.97 | 4.97 | -0.09 (-1.78%) | 21,474,390 |
| 20 Apr 2023 | CNY | 5.1 | 4.99 | 5.09 | 5.06 | 5.06 | -0.04 (-0.78%) | 28,685,470 |
| 19 Apr 2023 | CNY | 5.2 | 5.04 | 5.08 | 5.1 | 5.1 | +0.03 (+0.59%) | 47,592,500 |
