| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 5.58 | 5.7 | 5.56 | 5.63 | 5.63 | +0.05 (+0.90%) | 9,010,453 |
| 23 May 2023 | CNY | 5.67 | 5.71 | 5.57 | 5.58 | 5.58 | -0.1 (-1.76%) | 6,873,565 |
| 22 May 2023 | CNY | 5.65 | 5.73 | 5.64 | 5.68 | 5.68 | +0.01 (+0.18%) | 7,028,614 |
| 19 May 2023 | CNY | 5.68 | 5.72 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 7,577,417 |
| 18 May 2023 | CNY | 5.74 | 5.78 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 8,772,146 |
| 17 May 2023 | CNY | 5.65 | 5.79 | 5.62 | 5.74 | 5.74 | +0.07 (+1.23%) | 11,431,209 |
| 16 May 2023 | CNY | 5.6 | 5.76 | 5.57 | 5.67 | 5.67 | +0.07 (+1.25%) | 10,047,404 |
| 15 May 2023 | CNY | 5.56 | 5.62 | 5.53 | 5.6 | 5.6 | +0.02 (+0.36%) | 5,872,660 |
| 12 May 2023 | CNY | 5.64 | 5.67 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 8,073,502 |
| 11 May 2023 | CNY | 5.7 | 5.72 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 7,644,740 |
| 10 May 2023 | CNY | 5.57 | 5.75 | 5.53 | 5.67 | 5.67 | +0.09 (+1.61%) | 12,743,587 |
| 9 May 2023 | CNY | 5.65 | 5.7 | 5.58 | 5.58 | 5.58 | -0.04 (-0.71%) | 12,410,356 |
| 8 May 2023 | CNY | 5.41 | 5.69 | 5.4 | 5.62 | 5.62 | +0.25 (+4.66%) | 21,630,962 |
| 5 May 2023 | CNY | 5.41 | 5.45 | 5.33 | 5.37 | 5.37 | -0.04 (-0.74%) | 6,918,965 |
| 4 May 2023 | CNY | 5.23 | 5.47 | 5.2 | 5.41 | 5.41 | +0.22 (+4.24%) | 17,444,067 |
| 28 Apr 2023 | CNY | 5.11 | 5.22 | 5.11 | 5.19 | 5.19 | +0.08 (+1.57%) | 5,495,080 |
| 27 Apr 2023 | CNY | 5.14 | 5.18 | 5.07 | 5.11 | 5.11 | 0.0 (0.0%) | 5,888,660 |
| 26 Apr 2023 | CNY | 4.97 | 5.15 | 4.94 | 5.11 | 5.11 | +0.13 (+2.61%) | 7,398,274 |
| 25 Apr 2023 | CNY | 5.05 | 5.06 | 4.89 | 4.98 | 4.98 | -0.05 (-0.99%) | 8,459,016 |
| 24 Apr 2023 | CNY | 5.17 | 5.17 | 5.01 | 5.03 | 5.03 | -0.09 (-1.76%) | 8,224,032 |
| 21 Apr 2023 | CNY | 5.3 | 5.3 | 5.1 | 5.12 | 5.12 | -0.16 (-3.03%) | 8,797,220 |
| 20 Apr 2023 | CNY | 5.4 | 5.4 | 5.26 | 5.28 | 5.28 | -0.12 (-2.22%) | 11,063,680 |
| 19 Apr 2023 | CNY | 5.51 | 5.53 | 5.39 | 5.4 | 5.4 | -0.1 (-1.82%) | 9,175,242 |
| 18 Apr 2023 | CNY | 5.65 | 5.65 | 5.5 | 5.5 | 5.5 | -0.11 (-1.96%) | 11,750,540 |
| 17 Apr 2023 | CNY | 5.53 | 5.62 | 5.5 | 5.61 | 5.61 | +0.09 (+1.63%) | 10,599,194 |
| 14 Apr 2023 | CNY | 5.51 | 5.55 | 5.47 | 5.52 | 5.52 | +0.01 (+0.18%) | 5,531,820 |
| 13 Apr 2023 | CNY | 5.59 | 5.61 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 8,155,409 |
| 12 Apr 2023 | CNY | 5.6 | 5.65 | 5.55 | 5.57 | 5.57 | -0.03 (-0.54%) | 8,140,522 |
| 11 Apr 2023 | CNY | 5.66 | 5.67 | 5.57 | 5.6 | 5.6 | -0.07 (-1.23%) | 9,470,872 |
| 10 Apr 2023 | CNY | 5.56 | 5.75 | 5.52 | 5.67 | 5.67 | +0.13 (+2.35%) | 17,184,974 |
