| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 5.98 | 6.05 | 5.93 | 6.01 | 6.01 | +0.06 (+1.01%) | 3,745,500 |
| 24 May 2023 | CNY | 5.94 | 5.99 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 2,440,100 |
| 23 May 2023 | CNY | 5.96 | 6.03 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 4,384,500 |
| 22 May 2023 | CNY | 5.93 | 5.97 | 5.9 | 5.97 | 5.97 | +0.03 (+0.51%) | 2,473,602 |
| 19 May 2023 | CNY | 5.95 | 5.95 | 5.84 | 5.94 | 5.94 | -0.01 (-0.17%) | 1,990,000 |
| 18 May 2023 | CNY | 5.93 | 5.97 | 5.86 | 5.95 | 5.95 | +0.01 (+0.17%) | 2,677,451 |
| 17 May 2023 | CNY | 5.78 | 5.95 | 5.76 | 5.94 | 5.94 | +0.14 (+2.41%) | 2,655,300 |
| 16 May 2023 | CNY | 5.89 | 5.89 | 5.79 | 5.8 | 5.8 | -0.07 (-1.19%) | 1,675,351 |
| 15 May 2023 | CNY | 5.88 | 5.92 | 5.78 | 5.87 | 5.87 | 0.0 (0.0%) | 2,876,020 |
| 12 May 2023 | CNY | 5.88 | 6.05 | 5.82 | 5.87 | 5.87 | -0.01 (-0.17%) | 4,311,300 |
| 11 May 2023 | CNY | 5.83 | 5.91 | 5.77 | 5.88 | 5.88 | +0.07 (+1.20%) | 2,681,000 |
| 10 May 2023 | CNY | 5.86 | 5.87 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 2,399,600 |
| 9 May 2023 | CNY | 5.96 | 5.98 | 5.83 | 5.83 | 5.83 | -0.13 (-2.18%) | 3,446,900 |
| 8 May 2023 | CNY | 5.95 | 6.02 | 5.94 | 5.96 | 5.96 | +0.01 (+0.17%) | 3,574,200 |
| 5 May 2023 | CNY | 6.08 | 6.08 | 5.89 | 5.95 | 5.95 | -0.1 (-1.65%) | 5,414,500 |
| 4 May 2023 | CNY | 5.8 | 6.1 | 5.71 | 6.05 | 6.05 | +0.23 (+3.95%) | 10,261,400 |
| 28 Apr 2023 | CNY | 5.64 | 5.84 | 5.63 | 5.82 | 5.82 | +0.23 (+4.11%) | 5,548,500 |
| 27 Apr 2023 | CNY | 5.59 | 5.64 | 5.49 | 5.59 | 5.59 | +0.05 (+0.90%) | 2,366,600 |
| 26 Apr 2023 | CNY | 5.36 | 5.57 | 5.33 | 5.54 | 5.54 | +0.17 (+3.17%) | 2,824,925 |
| 25 Apr 2023 | CNY | 5.52 | 5.52 | 5.29 | 5.37 | 5.37 | -0.09 (-1.65%) | 3,061,000 |
| 24 Apr 2023 | CNY | 5.41 | 5.47 | 5.36 | 5.46 | 5.46 | +0.06 (+1.11%) | 1,762,000 |
| 21 Apr 2023 | CNY | 5.51 | 5.54 | 5.4 | 5.4 | 5.4 | -0.11 (-2.00%) | 2,338,202 |
| 20 Apr 2023 | CNY | 5.58 | 5.58 | 5.43 | 5.51 | 5.51 | -0.05 (-0.90%) | 2,944,425 |
| 19 Apr 2023 | CNY | 5.56 | 5.61 | 5.53 | 5.56 | 5.56 | -0.02 (-0.36%) | 1,645,400 |
| 18 Apr 2023 | CNY | 5.7 | 5.7 | 5.56 | 5.58 | 5.58 | -0.12 (-2.11%) | 3,497,400 |
| 17 Apr 2023 | CNY | 5.67 | 5.7 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 1,527,300 |
| 14 Apr 2023 | CNY | 5.68 | 5.7 | 5.65 | 5.67 | 5.67 | +0.01 (+0.18%) | 1,438,200 |
| 13 Apr 2023 | CNY | 5.73 | 5.74 | 5.66 | 5.66 | 5.66 | -0.04 (-0.70%) | 1,609,000 |
| 12 Apr 2023 | CNY | 5.67 | 5.71 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 1,299,300 |
| 11 Apr 2023 | CNY | 5.67 | 5.68 | 5.62 | 5.67 | 5.67 | 0.0 (0.0%) | 1,582,200 |
