| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 5.19 | 5.22 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 6,926,149 |
| 22 May 2023 | CNY | 5.26 | 5.27 | 5.17 | 5.2 | 5.2 | -0.06 (-1.14%) | 8,856,975 |
| 19 May 2023 | CNY | 5.32 | 5.35 | 5.22 | 5.26 | 5.26 | -0.08 (-1.50%) | 7,617,994 |
| 18 May 2023 | CNY | 5.39 | 5.41 | 5.32 | 5.34 | 5.34 | -0.05 (-0.93%) | 5,685,000 |
| 17 May 2023 | CNY | 5.33 | 5.43 | 5.3 | 5.39 | 5.39 | +0.05 (+0.94%) | 6,372,900 |
| 16 May 2023 | CNY | 5.43 | 5.43 | 5.31 | 5.34 | 5.34 | -0.09 (-1.66%) | 6,459,700 |
| 15 May 2023 | CNY | 5.41 | 5.45 | 5.3 | 5.43 | 5.43 | +0.02 (+0.37%) | 7,735,360 |
| 12 May 2023 | CNY | 5.47 | 5.53 | 5.4 | 5.41 | 5.41 | -0.06 (-1.10%) | 8,127,554 |
| 11 May 2023 | CNY | 5.44 | 5.48 | 5.39 | 5.47 | 5.47 | +0.03 (+0.55%) | 6,373,661 |
| 10 May 2023 | CNY | 5.48 | 5.52 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 8,196,422 |
| 9 May 2023 | CNY | 5.59 | 5.61 | 5.46 | 5.48 | 5.48 | -0.1 (-1.79%) | 11,369,900 |
| 8 May 2023 | CNY | 5.58 | 5.65 | 5.55 | 5.58 | 5.58 | 0.0 (0.0%) | 10,796,200 |
| 5 May 2023 | CNY | 5.59 | 5.66 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 14,390,482 |
| 4 May 2023 | CNY | 5.49 | 5.59 | 5.44 | 5.57 | 5.57 | +0.09 (+1.64%) | 18,151,740 |
| 28 Apr 2023 | CNY | 5.28 | 5.5 | 5.27 | 5.48 | 5.48 | +0.24 (+4.58%) | 21,275,164 |
| 27 Apr 2023 | CNY | 5.17 | 5.27 | 5.16 | 5.24 | 5.24 | +0.06 (+1.16%) | 7,520,400 |
| 26 Apr 2023 | CNY | 5.11 | 5.23 | 5.1 | 5.18 | 5.18 | +0.02 (+0.39%) | 5,811,200 |
| 25 Apr 2023 | CNY | 5.28 | 5.28 | 5.1 | 5.16 | 5.16 | -0.1 (-1.90%) | 7,946,581 |
| 24 Apr 2023 | CNY | 5.22 | 5.31 | 5.13 | 5.26 | 5.26 | +0.03 (+0.57%) | 8,691,300 |
| 21 Apr 2023 | CNY | 5.31 | 5.39 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 9,407,100 |
| 20 Apr 2023 | CNY | 5.3 | 5.34 | 5.2 | 5.31 | 5.31 | -0.04 (-0.75%) | 10,796,526 |
| 19 Apr 2023 | CNY | 5.39 | 5.41 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 6,870,201 |
| 18 Apr 2023 | CNY | 5.45 | 5.46 | 5.37 | 5.4 | 5.4 | -0.06 (-1.10%) | 8,041,422 |
| 17 Apr 2023 | CNY | 5.43 | 5.47 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 9,933,842 |
| 14 Apr 2023 | CNY | 5.35 | 5.45 | 5.34 | 5.43 | 5.43 | +0.09 (+1.69%) | 13,757,645 |
| 13 Apr 2023 | CNY | 5.34 | 5.37 | 5.31 | 5.34 | 5.34 | -0.02 (-0.37%) | 5,915,700 |
| 12 Apr 2023 | CNY | 5.31 | 5.39 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 7,420,334 |
| 11 Apr 2023 | CNY | 5.35 | 5.36 | 5.26 | 5.32 | 5.32 | -0.02 (-0.37%) | 8,716,147 |
| 10 Apr 2023 | CNY | 5.38 | 5.42 | 5.33 | 5.34 | 5.34 | -0.07 (-1.29%) | 7,346,100 |
| 7 Apr 2023 | CNY | 5.38 | 5.43 | 5.37 | 5.41 | 5.41 | +0.03 (+0.56%) | 7,912,236 |
