| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 6.6 | 6.63 | 6.44 | 6.46 | 6.46 | -0.28 (-4.15%) | 29,026,921 |
| 22 May 2023 | CNY | 6.15 | 6.74 | 6.13 | 6.74 | 6.74 | +0.61 (+9.95%) | 27,292,546 |
| 19 May 2023 | CNY | 6.1 | 6.16 | 6.05 | 6.13 | 6.13 | 0.0 (0.0%) | 5,575,236 |
| 18 May 2023 | CNY | 6.16 | 6.16 | 6.06 | 6.13 | 6.13 | -0.02 (-0.33%) | 6,584,492 |
| 17 May 2023 | CNY | 6.05 | 6.17 | 6.01 | 6.15 | 6.15 | +0.07 (+1.15%) | 8,457,900 |
| 16 May 2023 | CNY | 5.96 | 6.1 | 5.94 | 6.08 | 6.08 | +0.1 (+1.67%) | 8,606,650 |
| 15 May 2023 | CNY | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | +0.1 (+1.70%) | 4,483,300 |
| 12 May 2023 | CNY | 5.97 | 6.03 | 5.87 | 5.88 | 5.88 | -0.08 (-1.34%) | 5,241,559 |
| 11 May 2023 | CNY | 5.82 | 6.02 | 5.82 | 5.96 | 5.96 | +0.12 (+2.05%) | 7,470,401 |
| 10 May 2023 | CNY | 5.76 | 5.86 | 5.68 | 5.84 | 5.84 | +0.07 (+1.21%) | 6,549,400 |
| 9 May 2023 | CNY | 5.94 | 5.95 | 5.75 | 5.77 | 5.77 | -0.17 (-2.86%) | 9,077,568 |
| 8 May 2023 | CNY | 5.91 | 5.98 | 5.89 | 5.94 | 5.94 | +0.05 (+0.85%) | 5,240,701 |
| 5 May 2023 | CNY | 5.92 | 5.92 | 5.79 | 5.89 | 5.89 | -0.03 (-0.51%) | 5,646,782 |
| 4 May 2023 | CNY | 5.9 | 6.02 | 5.86 | 5.92 | 5.92 | +0.01 (+0.17%) | 6,388,101 |
| 28 Apr 2023 | CNY | 5.77 | 5.93 | 5.75 | 5.91 | 5.91 | +0.12 (+2.07%) | 6,620,150 |
| 27 Apr 2023 | CNY | 5.96 | 5.97 | 5.77 | 5.79 | 5.79 | -0.19 (-3.18%) | 8,591,082 |
| 26 Apr 2023 | CNY | 5.87 | 6.02 | 5.82 | 5.98 | 5.98 | +0.11 (+1.87%) | 6,692,800 |
| 25 Apr 2023 | CNY | 6.08 | 6.1 | 5.77 | 5.87 | 5.87 | -0.21 (-3.45%) | 9,807,496 |
| 24 Apr 2023 | CNY | 6.03 | 6.12 | 5.91 | 6.08 | 6.08 | +0.05 (+0.83%) | 7,554,752 |
| 21 Apr 2023 | CNY | 6.16 | 6.2 | 6.02 | 6.03 | 6.03 | -0.13 (-2.11%) | 9,482,624 |
| 20 Apr 2023 | CNY | 6.4 | 6.41 | 6.1 | 6.16 | 6.16 | -0.24 (-3.75%) | 14,584,070 |
| 19 Apr 2023 | CNY | 6.5 | 6.51 | 6.38 | 6.4 | 6.4 | -0.1 (-1.54%) | 8,393,800 |
| 18 Apr 2023 | CNY | 6.61 | 6.61 | 6.46 | 6.5 | 6.5 | -0.13 (-1.96%) | 9,780,893 |
| 17 Apr 2023 | CNY | 6.66 | 6.69 | 6.57 | 6.63 | 6.63 | -0.06 (-0.90%) | 8,405,493 |
| 14 Apr 2023 | CNY | 6.67 | 6.7 | 6.6 | 6.69 | 6.69 | +0.03 (+0.45%) | 11,101,881 |
| 13 Apr 2023 | CNY | 6.87 | 6.89 | 6.66 | 6.66 | 6.66 | -0.19 (-2.77%) | 17,835,127 |
| 12 Apr 2023 | CNY | 6.92 | 7.02 | 6.8 | 6.85 | 6.85 | -0.07 (-1.01%) | 17,316,359 |
| 11 Apr 2023 | CNY | 7.08 | 7.08 | 6.85 | 6.92 | 6.92 | -0.17 (-2.40%) | 22,575,262 |
| 10 Apr 2023 | CNY | 6.79 | 7.14 | 6.79 | 7.09 | 7.09 | +0.3 (+4.42%) | 43,104,919 |
| 7 Apr 2023 | CNY | 6.6 | 7 | 6.57 | 6.79 | 6.79 | +0.38 (+5.93%) | 37,921,924 |
