| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2023 | CNY | 6.72 | 6.73 | 6.6 | 6.61 | 6.61 | -0.12 (-1.78%) | 5,361,836 |
| 26 May 2023 | CNY | 6.69 | 6.74 | 6.5 | 6.73 | 6.73 | +0.05 (+0.75%) | 6,941,664 |
| 25 May 2023 | CNY | 6.76 | 6.79 | 6.61 | 6.68 | 6.68 | +0.02 (+0.30%) | 8,581,952 |
| 24 May 2023 | CNY | 6.75 | 6.77 | 6.65 | 6.66 | 6.66 | -0.09 (-1.33%) | 5,707,915 |
| 23 May 2023 | CNY | 6.76 | 6.82 | 6.72 | 6.75 | 6.75 | -0.01 (-0.15%) | 5,894,942 |
| 22 May 2023 | CNY | 6.73 | 6.78 | 6.67 | 6.76 | 6.76 | +0.05 (+0.75%) | 5,530,508 |
| 19 May 2023 | CNY | 6.73 | 6.77 | 6.66 | 6.71 | 6.71 | -0.01 (-0.15%) | 6,879,772 |
| 18 May 2023 | CNY | 6.71 | 6.76 | 6.68 | 6.72 | 6.72 | +0.01 (+0.15%) | 7,064,569 |
| 17 May 2023 | CNY | 6.65 | 6.74 | 6.6 | 6.71 | 6.71 | +0.06 (+0.90%) | 7,732,227 |
| 16 May 2023 | CNY | 6.7 | 6.73 | 6.63 | 6.65 | 6.65 | -0.04 (-0.60%) | 5,358,923 |
| 15 May 2023 | CNY | 6.63 | 6.72 | 6.62 | 6.69 | 6.69 | +0.04 (+0.60%) | 6,680,706 |
| 12 May 2023 | CNY | 6.64 | 6.69 | 6.54 | 6.65 | 6.65 | +0.01 (+0.15%) | 6,048,500 |
| 11 May 2023 | CNY | 6.66 | 6.68 | 6.61 | 6.64 | 6.64 | +0.06 (+0.91%) | 5,921,425 |
| 10 May 2023 | CNY | 6.55 | 6.62 | 6.52 | 6.58 | 6.58 | +0.06 (+0.92%) | 6,860,412 |
| 9 May 2023 | CNY | 6.65 | 6.65 | 6.52 | 6.52 | 6.52 | -0.1 (-1.51%) | 7,908,378 |
| 8 May 2023 | CNY | 6.57 | 6.7 | 6.57 | 6.62 | 6.62 | +0.07 (+1.07%) | 9,167,629 |
| 5 May 2023 | CNY | 6.55 | 6.59 | 6.46 | 6.55 | 6.55 | 0.0 (0.0%) | 5,768,148 |
| 4 May 2023 | CNY | 6.43 | 6.59 | 6.42 | 6.55 | 6.55 | +0.09 (+1.39%) | 8,485,837 |
| 28 Apr 2023 | CNY | 6.39 | 6.48 | 6.36 | 6.46 | 6.46 | +0.12 (+1.89%) | 7,359,563 |
| 27 Apr 2023 | CNY | 6.33 | 6.38 | 6.25 | 6.34 | 6.34 | +0.02 (+0.32%) | 4,902,032 |
| 26 Apr 2023 | CNY | 6.16 | 6.34 | 6.16 | 6.32 | 6.32 | +0.11 (+1.77%) | 4,936,987 |
| 25 Apr 2023 | CNY | 6.27 | 6.29 | 6.09 | 6.21 | 6.21 | -0.06 (-0.96%) | 6,445,883 |
| 24 Apr 2023 | CNY | 6.23 | 6.29 | 6.16 | 6.27 | 6.27 | +0.03 (+0.48%) | 5,126,300 |
| 21 Apr 2023 | CNY | 6.35 | 6.4 | 6.22 | 6.24 | 6.24 | -0.13 (-2.04%) | 8,381,096 |
| 20 Apr 2023 | CNY | 6.43 | 6.43 | 6.32 | 6.37 | 6.37 | -0.07 (-1.09%) | 5,874,087 |
| 19 Apr 2023 | CNY | 6.47 | 6.47 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 6,347,006 |
| 18 Apr 2023 | CNY | 6.49 | 6.51 | 6.43 | 6.45 | 6.45 | -0.04 (-0.62%) | 6,329,796 |
| 17 Apr 2023 | CNY | 6.47 | 6.49 | 6.44 | 6.49 | 6.49 | +0.04 (+0.62%) | 7,066,453 |
| 14 Apr 2023 | CNY | 6.42 | 6.48 | 6.42 | 6.45 | 6.45 | +0.03 (+0.47%) | 6,197,796 |
| 13 Apr 2023 | CNY | 6.54 | 6.55 | 6.41 | 6.42 | 6.42 | -0.1 (-1.53%) | 7,400,809 |
