| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 7.27 | 7.27 | 7.07 | 7.1 | 7.1 | -0.18 (-2.47%) | 37,978,700 |
| 18 May 2023 | CNY | 7.35 | 7.39 | 7.21 | 7.28 | 7.28 | -0.06 (-0.82%) | 35,216,586 |
| 17 May 2023 | CNY | 7.2 | 7.43 | 7.15 | 7.34 | 7.34 | +0.04 (+0.55%) | 43,351,300 |
| 16 May 2023 | CNY | 7.22 | 7.46 | 7.2 | 7.3 | 7.3 | +0.06 (+0.83%) | 59,189,620 |
| 15 May 2023 | CNY | 7.2 | 7.25 | 6.99 | 7.24 | 7.24 | +0.03 (+0.42%) | 45,679,092 |
| 12 May 2023 | CNY | 7.15 | 7.33 | 7.12 | 7.21 | 7.21 | +0.07 (+0.98%) | 38,797,467 |
| 11 May 2023 | CNY | 7.1 | 7.28 | 7.05 | 7.14 | 7.14 | +0.04 (+0.56%) | 33,441,688 |
| 10 May 2023 | CNY | 7.06 | 7.26 | 7.03 | 7.1 | 7.1 | -0.07 (-0.98%) | 50,552,471 |
| 9 May 2023 | CNY | 7.11 | 7.46 | 7.05 | 7.17 | 7.17 | +0.08 (+1.13%) | 105,576,487 |
| 8 May 2023 | CNY | 7.12 | 7.21 | 6.98 | 7.09 | 7.09 | +0.03 (+0.42%) | 57,489,353 |
| 5 May 2023 | CNY | 7.03 | 7.15 | 6.99 | 7.06 | 7.06 | +0.03 (+0.43%) | 40,510,365 |
| 4 May 2023 | CNY | 6.85 | 7.07 | 6.85 | 7.03 | 7.03 | +0.14 (+2.03%) | 33,759,519 |
| 28 Apr 2023 | CNY | 6.62 | 7.01 | 6.59 | 6.89 | 6.89 | +0.27 (+4.08%) | 35,059,878 |
| 27 Apr 2023 | CNY | 6.51 | 6.65 | 6.47 | 6.62 | 6.62 | +0.12 (+1.85%) | 17,711,546 |
| 26 Apr 2023 | CNY | 6.53 | 6.57 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 15,779,719 |
| 25 Apr 2023 | CNY | 6.52 | 6.61 | 6.43 | 6.53 | 6.53 | 0.0 (0.0%) | 17,666,005 |
| 24 Apr 2023 | CNY | 6.61 | 6.66 | 6.51 | 6.53 | 6.53 | -0.09 (-1.36%) | 16,686,534 |
| 21 Apr 2023 | CNY | 6.89 | 6.9 | 6.6 | 6.62 | 6.62 | -0.31 (-4.47%) | 28,072,889 |
| 20 Apr 2023 | CNY | 6.88 | 6.95 | 6.82 | 6.93 | 6.93 | +0.04 (+0.58%) | 16,522,508 |
| 19 Apr 2023 | CNY | 6.97 | 6.98 | 6.87 | 6.89 | 6.89 | -0.07 (-1.01%) | 16,669,505 |
| 18 Apr 2023 | CNY | 7.01 | 7.06 | 6.93 | 6.96 | 6.96 | -0.06 (-0.85%) | 20,202,208 |
| 17 Apr 2023 | CNY | 6.9 | 7.08 | 6.87 | 7.02 | 7.02 | +0.12 (+1.74%) | 37,276,725 |
| 14 Apr 2023 | CNY | 6.94 | 6.97 | 6.83 | 6.9 | 6.9 | -0.02 (-0.29%) | 24,834,873 |
| 13 Apr 2023 | CNY | 7.01 | 7.08 | 6.9 | 6.92 | 6.92 | -0.09 (-1.28%) | 25,953,392 |
| 12 Apr 2023 | CNY | 6.99 | 7.07 | 6.95 | 7.01 | 7.01 | +0.01 (+0.14%) | 23,966,701 |
| 11 Apr 2023 | CNY | 7.03 | 7.12 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 32,229,791 |
| 10 Apr 2023 | CNY | 7.02 | 7.19 | 6.98 | 7.02 | 7.02 | +0.04 (+0.57%) | 40,606,698 |
| 7 Apr 2023 | CNY | 7.13 | 7.13 | 6.95 | 6.98 | 6.98 | -0.15 (-2.10%) | 42,753,239 |
| 6 Apr 2023 | CNY | 6.8 | 7.21 | 6.76 | 7.13 | 7.13 | +0.3 (+4.39%) | 57,661,215 |
| 4 Apr 2023 | CNY | 6.81 | 6.9 | 6.72 | 6.83 | 6.83 | +0.03 (+0.44%) | 30,317,997 |
