| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 6.05 | 6.17 | 5.89 | 6.02 | 6.02 | +0.01 (+0.17%) | 102,818,904 |
| 22 May 2023 | CNY | 6.16 | 6.18 | 5.93 | 6.01 | 6.01 | -0.19 (-3.06%) | 124,744,961 |
| 19 May 2023 | CNY | 6.42 | 6.5 | 6.18 | 6.2 | 6.2 | -0.21 (-3.28%) | 123,276,380 |
| 18 May 2023 | CNY | 6.33 | 6.53 | 6.16 | 6.41 | 6.41 | +0.09 (+1.42%) | 152,364,279 |
| 17 May 2023 | CNY | 6.23 | 6.52 | 6.15 | 6.32 | 6.32 | -0.1 (-1.56%) | 157,016,139 |
| 16 May 2023 | CNY | 7.02 | 7.08 | 6.42 | 6.42 | 6.42 | -0.71 (-9.96%) | 256,939,637 |
| 15 May 2023 | CNY | 6.8 | 7.31 | 6.67 | 7.13 | 7.13 | +0.08 (+1.13%) | 251,263,705 |
| 12 May 2023 | CNY | 7.38 | 7.47 | 7.05 | 7.05 | 7.05 | -0.78 (-9.96%) | 305,932,049 |
| 11 May 2023 | CNY | 7.21 | 7.98 | 7.16 | 7.83 | 7.83 | +0.58 (+8.00%) | 481,246,260 |
| 10 May 2023 | CNY | 6.92 | 7.4 | 6.8 | 7.25 | 7.25 | +0.12 (+1.68%) | 354,631,471 |
| 9 May 2023 | CNY | 7.18 | 7.62 | 6.91 | 7.13 | 7.13 | +0.2 (+2.89%) | 473,832,582 |
| 8 May 2023 | CNY | 6.21 | 6.93 | 6.13 | 6.93 | 6.93 | +0.63 (+10%) | 248,907,689 |
| 5 May 2023 | CNY | 6.22 | 6.58 | 6.02 | 6.3 | 6.3 | +0.06 (+0.96%) | 255,188,839 |
| 4 May 2023 | CNY | 6.01 | 6.3 | 5.82 | 6.24 | 6.24 | +0.31 (+5.23%) | 231,816,081 |
| 28 Apr 2023 | CNY | 5.6 | 6 | 5.57 | 5.93 | 5.93 | +0.29 (+5.14%) | 185,749,332 |
| 27 Apr 2023 | CNY | 6.02 | 6.03 | 5.54 | 5.64 | 5.64 | -0.51 (-8.29%) | 232,838,049 |
| 26 Apr 2023 | CNY | 5.71 | 6.35 | 5.7 | 6.15 | 6.15 | +0.36 (+6.22%) | 288,844,149 |
| 25 Apr 2023 | CNY | 5.64 | 5.88 | 5.62 | 5.79 | 5.79 | +0.23 (+4.14%) | 150,360,901 |
| 24 Apr 2023 | CNY | 5.43 | 5.62 | 5.39 | 5.56 | 5.56 | +0.1 (+1.83%) | 78,081,149 |
| 21 Apr 2023 | CNY | 5.85 | 5.93 | 5.45 | 5.46 | 5.46 | -0.42 (-7.14%) | 134,306,631 |
| 20 Apr 2023 | CNY | 5.64 | 5.89 | 5.61 | 5.88 | 5.88 | +0.17 (+2.98%) | 128,763,290 |
| 19 Apr 2023 | CNY | 5.7 | 5.84 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 116,855,359 |
| 18 Apr 2023 | CNY | 5.81 | 5.86 | 5.6 | 5.69 | 5.69 | -0.17 (-2.90%) | 133,829,651 |
| 17 Apr 2023 | CNY | 6.23 | 6.3 | 5.83 | 5.86 | 5.86 | -0.34 (-5.48%) | 169,311,032 |
| 14 Apr 2023 | CNY | 6.71 | 6.77 | 6.18 | 6.2 | 6.2 | -0.4 (-6.06%) | 316,836,660 |
| 13 Apr 2023 | CNY | 6.05 | 6.6 | 6.01 | 6.6 | 6.6 | +0.6 (+10%) | 169,725,317 |
| 12 Apr 2023 | CNY | 5.8 | 6.08 | 5.76 | 6 | 6 | +0.2 (+3.45%) | 129,035,373 |
| 11 Apr 2023 | CNY | 5.63 | 5.95 | 5.55 | 5.8 | 5.8 | +0.18 (+3.20%) | 102,412,233 |
| 10 Apr 2023 | CNY | 5.97 | 6.03 | 5.6 | 5.62 | 5.62 | -0.35 (-5.86%) | 109,938,283 |
| 7 Apr 2023 | CNY | 5.8 | 6.07 | 5.7 | 5.97 | 5.97 | +0.18 (+3.11%) | 120,759,900 |
