| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 5.99 | 6.05 | 5.93 | 6 | 6 | +0.03 (+0.50%) | 11,142,896 |
| 23 May 2023 | CNY | 5.92 | 6.05 | 5.92 | 5.97 | 5.97 | +0.02 (+0.34%) | 14,634,453 |
| 22 May 2023 | CNY | 6 | 6.02 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 12,865,524 |
| 19 May 2023 | CNY | 6.06 | 6.07 | 5.96 | 5.98 | 5.98 | -0.07 (-1.16%) | 14,025,612 |
| 18 May 2023 | CNY | 5.99 | 6.15 | 5.95 | 6.05 | 6.05 | +0.1 (+1.68%) | 22,364,840 |
| 17 May 2023 | CNY | 5.87 | 6.12 | 5.82 | 5.95 | 5.95 | +0.15 (+2.59%) | 25,476,979 |
| 16 May 2023 | CNY | 5.81 | 5.88 | 5.72 | 5.8 | 5.8 | -0.02 (-0.34%) | 22,951,652 |
| 15 May 2023 | CNY | 5.79 | 5.83 | 5.69 | 5.82 | 5.82 | +0.03 (+0.52%) | 16,626,380 |
| 12 May 2023 | CNY | 5.93 | 5.95 | 5.77 | 5.79 | 5.79 | -0.14 (-2.36%) | 15,958,190 |
| 11 May 2023 | CNY | 5.97 | 6.1 | 5.87 | 5.93 | 5.93 | -0.01 (-0.17%) | 24,536,068 |
| 10 May 2023 | CNY | 5.71 | 6.04 | 5.68 | 5.94 | 5.94 | +0.24 (+4.21%) | 34,837,170 |
| 9 May 2023 | CNY | 5.81 | 5.81 | 5.67 | 5.7 | 5.7 | -0.1 (-1.72%) | 24,425,330 |
| 8 May 2023 | CNY | 5.97 | 6.03 | 5.78 | 5.8 | 5.8 | -0.16 (-2.68%) | 24,140,251 |
| 5 May 2023 | CNY | 6.08 | 6.12 | 5.85 | 5.96 | 5.96 | -0.14 (-2.30%) | 28,530,389 |
| 4 May 2023 | CNY | 6.09 | 6.27 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 25,271,910 |
| 28 Apr 2023 | CNY | 6.25 | 6.43 | 6.07 | 6.09 | 6.09 | -0.13 (-2.09%) | 32,498,711 |
| 27 Apr 2023 | CNY | 5.88 | 6.33 | 5.81 | 6.22 | 6.22 | +0.35 (+5.96%) | 38,594,268 |
| 26 Apr 2023 | CNY | 5.72 | 5.94 | 5.44 | 5.87 | 5.87 | +0.19 (+3.35%) | 44,488,629 |
| 25 Apr 2023 | CNY | 6.3 | 6.3 | 5.68 | 5.68 | 5.68 | -0.63 (-9.98%) | 54,831,112 |
| 24 Apr 2023 | CNY | 6.22 | 6.35 | 6.15 | 6.31 | 6.31 | +0.12 (+1.94%) | 26,640,107 |
| 21 Apr 2023 | CNY | 6.37 | 6.41 | 6.17 | 6.19 | 6.19 | -0.2 (-3.13%) | 22,754,231 |
| 20 Apr 2023 | CNY | 6.46 | 6.5 | 6.3 | 6.39 | 6.39 | -0.1 (-1.54%) | 18,724,491 |
| 19 Apr 2023 | CNY | 6.55 | 6.55 | 6.4 | 6.49 | 6.49 | +0.05 (+0.78%) | 24,887,843 |
| 18 Apr 2023 | CNY | 6.18 | 6.49 | 6.18 | 6.44 | 6.44 | +0.24 (+3.87%) | 32,901,181 |
| 17 Apr 2023 | CNY | 6.18 | 6.27 | 6.15 | 6.2 | 6.2 | -0.02 (-0.32%) | 15,200,624 |
| 14 Apr 2023 | CNY | 6.13 | 6.24 | 6.12 | 6.22 | 6.22 | +0.12 (+1.97%) | 16,112,455 |
| 13 Apr 2023 | CNY | 6.2 | 6.24 | 6.08 | 6.1 | 6.1 | -0.13 (-2.09%) | 19,882,001 |
| 12 Apr 2023 | CNY | 6 | 6.26 | 5.98 | 6.23 | 6.23 | +0.21 (+3.49%) | 26,603,929 |
| 11 Apr 2023 | CNY | 5.97 | 6.04 | 5.92 | 6.02 | 6.02 | +0.06 (+1.01%) | 15,159,506 |
| 10 Apr 2023 | CNY | 6.18 | 6.18 | 5.95 | 5.96 | 5.96 | -0.19 (-3.09%) | 18,808,200 |
