| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 4.95 | 4.96 | 4.85 | 4.89 | 4.89 | -0.06 (-1.21%) | 11,295,495 |
| 23 May 2023 | CNY | 4.91 | 5.09 | 4.87 | 4.95 | 4.95 | +0.03 (+0.61%) | 20,409,610 |
| 22 May 2023 | CNY | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 8,983,490 |
| 19 May 2023 | CNY | 4.93 | 4.93 | 4.8 | 4.88 | 4.88 | -0.05 (-1.01%) | 14,581,850 |
| 18 May 2023 | CNY | 4.98 | 5 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 9,209,082 |
| 17 May 2023 | CNY | 4.94 | 5.01 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 9,052,199 |
| 16 May 2023 | CNY | 5.04 | 5.04 | 4.92 | 4.94 | 4.94 | -0.11 (-2.18%) | 15,735,243 |
| 15 May 2023 | CNY | 5.08 | 5.09 | 4.96 | 5.05 | 5.05 | -0.03 (-0.59%) | 13,687,795 |
| 12 May 2023 | CNY | 5.13 | 5.19 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 12,247,406 |
| 11 May 2023 | CNY | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | +0.1 (+1.98%) | 14,837,406 |
| 10 May 2023 | CNY | 5.01 | 5.08 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 10,145,901 |
| 9 May 2023 | CNY | 5.03 | 5.13 | 4.91 | 5.04 | 5.04 | +0.02 (+0.40%) | 20,524,268 |
| 8 May 2023 | CNY | 5.1 | 5.11 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 14,119,612 |
| 5 May 2023 | CNY | 5.17 | 5.17 | 5.03 | 5.09 | 5.09 | -0.09 (-1.74%) | 14,045,100 |
| 4 May 2023 | CNY | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | +0.06 (+1.17%) | 17,341,133 |
| 28 Apr 2023 | CNY | 4.88 | 5.15 | 4.88 | 5.12 | 5.12 | +0.19 (+3.85%) | 26,423,045 |
| 27 Apr 2023 | CNY | 4.97 | 5.02 | 4.93 | 4.93 | 4.93 | -0.07 (-1.40%) | 15,675,309 |
| 26 Apr 2023 | CNY | 4.9 | 5.05 | 4.9 | 5 | 5 | +0.04 (+0.81%) | 13,844,098 |
| 25 Apr 2023 | CNY | 5.14 | 5.14 | 4.9 | 4.96 | 4.96 | -0.18 (-3.50%) | 20,640,220 |
| 24 Apr 2023 | CNY | 5.08 | 5.16 | 4.93 | 5.14 | 5.14 | +0.07 (+1.38%) | 20,767,061 |
| 21 Apr 2023 | CNY | 5.12 | 5.25 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 22,731,442 |
| 20 Apr 2023 | CNY | 5.19 | 5.25 | 5.08 | 5.12 | 5.12 | -0.21 (-3.94%) | 29,417,571 |
| 19 Apr 2023 | CNY | 5.3 | 5.39 | 5.29 | 5.33 | 5.33 | -0.03 (-0.56%) | 16,178,980 |
| 18 Apr 2023 | CNY | 5.6 | 5.6 | 5.35 | 5.36 | 5.36 | -0.26 (-4.63%) | 38,208,217 |
| 17 Apr 2023 | CNY | 5.7 | 5.75 | 5.51 | 5.62 | 5.62 | -0.28 (-4.75%) | 34,672,116 |
| 14 Apr 2023 | CNY | 6.04 | 6.05 | 5.89 | 5.9 | 5.9 | -0.11 (-1.83%) | 28,510,333 |
| 13 Apr 2023 | CNY | 5.81 | 6.04 | 5.77 | 6.01 | 6.01 | +0.2 (+3.44%) | 40,481,550 |
| 12 Apr 2023 | CNY | 5.8 | 5.86 | 5.77 | 5.81 | 5.81 | +0.01 (+0.17%) | 15,876,983 |
| 11 Apr 2023 | CNY | 5.76 | 5.82 | 5.73 | 5.8 | 5.8 | +0.03 (+0.52%) | 15,356,703 |
| 10 Apr 2023 | CNY | 5.91 | 5.92 | 5.75 | 5.77 | 5.77 | -0.15 (-2.53%) | 26,606,238 |
