| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 6.3 | 6.38 | 6.19 | 6.28 | 6.28 | -0.01 (-0.16%) | 9,901,445 |
| 18 May 2023 | CNY | 6.32 | 6.36 | 6.25 | 6.29 | 6.29 | +0.01 (+0.16%) | 8,155,065 |
| 17 May 2023 | CNY | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 7,404,051 |
| 16 May 2023 | CNY | 6.43 | 6.43 | 6.26 | 6.3 | 6.3 | -0.08 (-1.25%) | 10,156,658 |
| 15 May 2023 | CNY | 6.43 | 6.45 | 6.26 | 6.38 | 6.38 | -0.1 (-1.54%) | 16,026,050 |
| 12 May 2023 | CNY | 6.55 | 6.55 | 6.44 | 6.48 | 6.48 | -0.03 (-0.46%) | 17,310,150 |
| 11 May 2023 | CNY | 6.43 | 6.62 | 6.42 | 6.51 | 6.51 | +0.09 (+1.40%) | 21,475,539 |
| 10 May 2023 | CNY | 6.41 | 6.59 | 6.37 | 6.42 | 6.42 | -0.01 (-0.16%) | 18,576,311 |
| 9 May 2023 | CNY | 6.41 | 6.55 | 6.38 | 6.43 | 6.43 | +0.03 (+0.47%) | 25,150,359 |
| 8 May 2023 | CNY | 6.39 | 6.44 | 6.26 | 6.4 | 6.4 | +0.03 (+0.47%) | 20,634,831 |
| 5 May 2023 | CNY | 6.35 | 6.4 | 6.28 | 6.37 | 6.37 | +0.03 (+0.47%) | 23,948,929 |
| 4 May 2023 | CNY | 6.22 | 6.37 | 6.18 | 6.34 | 6.34 | +0.12 (+1.93%) | 29,815,275 |
| 28 Apr 2023 | CNY | 5.89 | 6.25 | 5.82 | 6.22 | 6.22 | +0.47 (+8.17%) | 55,221,092 |
| 27 Apr 2023 | CNY | 5.79 | 5.79 | 5.68 | 5.75 | 5.75 | -0.02 (-0.35%) | 9,062,120 |
| 26 Apr 2023 | CNY | 5.66 | 5.82 | 5.66 | 5.77 | 5.77 | +0.08 (+1.41%) | 7,853,411 |
| 25 Apr 2023 | CNY | 5.71 | 5.76 | 5.62 | 5.69 | 5.69 | -0.03 (-0.52%) | 8,105,949 |
| 24 Apr 2023 | CNY | 5.68 | 5.73 | 5.6 | 5.72 | 5.72 | +0.05 (+0.88%) | 9,486,067 |
| 21 Apr 2023 | CNY | 5.85 | 5.95 | 5.67 | 5.67 | 5.67 | -0.18 (-3.08%) | 13,419,025 |
| 20 Apr 2023 | CNY | 5.81 | 5.87 | 5.72 | 5.85 | 5.85 | +0.02 (+0.34%) | 10,864,155 |
| 19 Apr 2023 | CNY | 5.88 | 5.9 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 8,217,499 |
| 18 Apr 2023 | CNY | 5.93 | 5.94 | 5.87 | 5.89 | 5.89 | -0.07 (-1.17%) | 8,127,914 |
| 17 Apr 2023 | CNY | 5.96 | 6 | 5.85 | 5.96 | 5.96 | +0.01 (+0.17%) | 9,998,515 |
| 14 Apr 2023 | CNY | 6.04 | 6.05 | 5.92 | 5.95 | 5.95 | -0.1 (-1.65%) | 13,736,310 |
| 13 Apr 2023 | CNY | 5.94 | 6.11 | 5.9 | 6.05 | 6.05 | +0.11 (+1.85%) | 14,314,362 |
| 12 Apr 2023 | CNY | 5.92 | 5.96 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 7,871,700 |
| 11 Apr 2023 | CNY | 5.94 | 5.97 | 5.86 | 5.93 | 5.93 | -0.04 (-0.67%) | 11,268,648 |
| 10 Apr 2023 | CNY | 6.08 | 6.09 | 5.94 | 5.97 | 5.97 | -0.13 (-2.13%) | 11,801,836 |
| 7 Apr 2023 | CNY | 6.05 | 6.1 | 6.01 | 6.1 | 6.1 | +0.05 (+0.83%) | 9,263,688 |
| 6 Apr 2023 | CNY | 6.16 | 6.18 | 6.04 | 6.05 | 6.05 | -0.16 (-2.58%) | 16,713,700 |
| 4 Apr 2023 | CNY | 6.16 | 6.3 | 6.14 | 6.21 | 6.21 | +0.05 (+0.81%) | 20,612,239 |
