| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 6.93 | 6.97 | 6.72 | 6.85 | 6.85 | -0.12 (-1.72%) | 25,684,149 |
| 24 May 2023 | CNY | 6.78 | 7.14 | 6.72 | 6.97 | 6.97 | +0.17 (+2.50%) | 33,773,269 |
| 23 May 2023 | CNY | 6.77 | 6.9 | 6.74 | 6.8 | 6.8 | -0.02 (-0.29%) | 14,327,798 |
| 22 May 2023 | CNY | 6.7 | 6.92 | 6.66 | 6.82 | 6.82 | +0.1 (+1.49%) | 21,412,445 |
| 19 May 2023 | CNY | 6.64 | 6.78 | 6.57 | 6.72 | 6.72 | +0.09 (+1.36%) | 14,574,000 |
| 18 May 2023 | CNY | 6.57 | 6.74 | 6.56 | 6.63 | 6.63 | +0.05 (+0.76%) | 13,730,285 |
| 17 May 2023 | CNY | 6.45 | 6.6 | 6.4 | 6.58 | 6.58 | -0.1 (-1.50%) | 14,840,781 |
| 16 May 2023 | CNY | 6.69 | 6.73 | 6.6 | 6.68 | 6.68 | 0.0 (0.0%) | 18,115,124 |
| 15 May 2023 | CNY | 6.76 | 6.78 | 6.59 | 6.68 | 6.68 | -0.07 (-1.04%) | 17,981,029 |
| 12 May 2023 | CNY | 6.88 | 6.89 | 6.67 | 6.75 | 6.75 | -0.24 (-3.43%) | 28,249,581 |
| 11 May 2023 | CNY | 6.72 | 7.07 | 6.72 | 6.99 | 6.99 | +0.27 (+4.02%) | 32,384,481 |
| 10 May 2023 | CNY | 6.79 | 6.79 | 6.61 | 6.72 | 6.72 | +0.04 (+0.60%) | 19,369,700 |
| 9 May 2023 | CNY | 6.76 | 6.92 | 6.67 | 6.68 | 6.68 | -0.11 (-1.62%) | 25,485,407 |
| 8 May 2023 | CNY | 6.76 | 6.9 | 6.72 | 6.79 | 6.79 | -0.01 (-0.15%) | 28,136,502 |
| 5 May 2023 | CNY | 6.86 | 6.92 | 6.75 | 6.8 | 6.8 | -0.11 (-1.59%) | 31,340,281 |
| 4 May 2023 | CNY | 6.7 | 7.02 | 6.63 | 6.91 | 6.91 | +0.25 (+3.75%) | 59,546,730 |
| 28 Apr 2023 | CNY | 6.68 | 6.78 | 6.57 | 6.66 | 6.66 | 0.0 (0.0%) | 47,802,591 |
| 27 Apr 2023 | CNY | 6.8 | 6.93 | 6.53 | 6.66 | 6.66 | -0.13 (-1.91%) | 80,870,468 |
| 26 Apr 2023 | CNY | 6.32 | 6.79 | 6.21 | 6.79 | 6.79 | +0.62 (+10.05%) | 87,615,924 |
| 25 Apr 2023 | CNY | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.56 (+9.98%) | 12,054,496 |
| 24 Apr 2023 | CNY | 5.6 | 5.67 | 5.54 | 5.61 | 5.61 | -0.03 (-0.53%) | 12,745,266 |
| 21 Apr 2023 | CNY | 5.75 | 5.78 | 5.63 | 5.64 | 5.64 | -0.11 (-1.91%) | 6,952,200 |
| 20 Apr 2023 | CNY | 5.74 | 5.78 | 5.66 | 5.75 | 5.75 | -0.04 (-0.69%) | 7,115,800 |
| 19 Apr 2023 | CNY | 5.81 | 5.83 | 5.74 | 5.79 | 5.79 | -0.02 (-0.34%) | 6,639,000 |
| 18 Apr 2023 | CNY | 5.86 | 5.87 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 7,400,039 |
| 17 Apr 2023 | CNY | 5.8 | 5.86 | 5.74 | 5.83 | 5.83 | +0.03 (+0.52%) | 9,238,041 |
| 14 Apr 2023 | CNY | 5.8 | 5.82 | 5.73 | 5.8 | 5.8 | +0.04 (+0.69%) | 6,735,002 |
| 13 Apr 2023 | CNY | 5.79 | 5.87 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 11,607,400 |
| 12 Apr 2023 | CNY | 5.76 | 5.87 | 5.72 | 5.79 | 5.79 | -0.01 (-0.17%) | 10,575,042 |
| 11 Apr 2023 | CNY | 5.76 | 5.8 | 5.65 | 5.8 | 5.8 | +0.13 (+2.29%) | 12,986,192 |
