| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 5.59 | 5.66 | 5.57 | 5.63 | 5.63 | +0.04 (+0.72%) | 6,205,849 |
| 17 May 2023 | CNY | 5.57 | 5.59 | 5.51 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,543,364 |
| 16 May 2023 | CNY | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 5,272,664 |
| 15 May 2023 | CNY | 5.53 | 5.6 | 5.52 | 5.6 | 5.6 | +0.07 (+1.27%) | 7,089,300 |
| 12 May 2023 | CNY | 5.6 | 5.63 | 5.52 | 5.53 | 5.53 | -0.09 (-1.60%) | 7,036,200 |
| 11 May 2023 | CNY | 5.58 | 5.66 | 5.57 | 5.62 | 5.62 | +0.04 (+0.72%) | 6,732,516 |
| 10 May 2023 | CNY | 5.55 | 5.62 | 5.52 | 5.58 | 5.58 | +0.04 (+0.72%) | 8,968,700 |
| 9 May 2023 | CNY | 5.63 | 5.67 | 5.52 | 5.54 | 5.54 | -0.09 (-1.60%) | 13,810,845 |
| 8 May 2023 | CNY | 5.58 | 5.66 | 5.52 | 5.63 | 5.63 | +0.08 (+1.44%) | 10,413,400 |
| 5 May 2023 | CNY | 5.67 | 5.69 | 5.51 | 5.55 | 5.55 | -0.12 (-2.12%) | 8,872,036 |
| 4 May 2023 | CNY | 5.69 | 5.76 | 5.6 | 5.67 | 5.67 | -0.02 (-0.35%) | 12,064,425 |
| 28 Apr 2023 | CNY | 5.6 | 5.72 | 5.6 | 5.69 | 5.69 | +0.06 (+1.07%) | 8,668,350 |
| 27 Apr 2023 | CNY | 5.59 | 5.72 | 5.56 | 5.63 | 5.63 | +0.05 (+0.90%) | 15,132,208 |
| 26 Apr 2023 | CNY | 5.45 | 5.65 | 5.36 | 5.58 | 5.58 | +0.15 (+2.76%) | 17,933,973 |
| 25 Apr 2023 | CNY | 5.84 | 5.87 | 5.32 | 5.43 | 5.43 | -0.47 (-7.97%) | 30,504,269 |
| 24 Apr 2023 | CNY | 5.93 | 5.98 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 9,138,866 |
| 21 Apr 2023 | CNY | 6.05 | 6.1 | 5.9 | 5.91 | 5.91 | -0.14 (-2.31%) | 7,300,819 |
| 20 Apr 2023 | CNY | 6.07 | 6.1 | 5.98 | 6.05 | 6.05 | -0.04 (-0.66%) | 8,733,950 |
| 19 Apr 2023 | CNY | 6.12 | 6.16 | 6.05 | 6.09 | 6.09 | -0.03 (-0.49%) | 7,221,431 |
| 18 Apr 2023 | CNY | 6.21 | 6.21 | 6.09 | 6.12 | 6.12 | -0.08 (-1.29%) | 10,711,166 |
| 17 Apr 2023 | CNY | 6.03 | 6.21 | 5.98 | 6.2 | 6.2 | +0.17 (+2.82%) | 14,659,387 |
| 14 Apr 2023 | CNY | 5.97 | 6.08 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 7,043,200 |
| 13 Apr 2023 | CNY | 6.07 | 6.1 | 5.96 | 5.97 | 5.97 | -0.09 (-1.49%) | 6,411,500 |
| 12 Apr 2023 | CNY | 5.98 | 6.1 | 5.97 | 6.06 | 6.06 | +0.08 (+1.34%) | 8,773,400 |
| 11 Apr 2023 | CNY | 5.92 | 5.99 | 5.85 | 5.98 | 5.98 | +0.03 (+0.50%) | 6,948,610 |
| 10 Apr 2023 | CNY | 5.9 | 5.99 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 6,554,700 |
| 7 Apr 2023 | CNY | 5.93 | 5.96 | 5.88 | 5.93 | 5.93 | 0.0 (0.0%) | 4,454,300 |
| 6 Apr 2023 | CNY | 5.9 | 5.97 | 5.86 | 5.93 | 5.93 | +0.01 (+0.17%) | 5,436,100 |
| 4 Apr 2023 | CNY | 6.02 | 6.05 | 5.9 | 5.92 | 5.92 | -0.13 (-2.15%) | 8,549,966 |
| 3 Apr 2023 | CNY | 5.97 | 6.1 | 5.96 | 6.05 | 6.05 | +0.11 (+1.85%) | 12,655,573 |
