| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 5.68 | 5.75 | 5.63 | 5.68 | 5.68 | 0.0 (0.0%) | 5,563,326 |
| 23 May 2023 | CNY | 5.75 | 5.78 | 5.68 | 5.68 | 5.68 | -0.08 (-1.39%) | 4,743,000 |
| 22 May 2023 | CNY | 5.72 | 5.8 | 5.7 | 5.76 | 5.76 | +0.04 (+0.70%) | 5,430,866 |
| 19 May 2023 | CNY | 5.82 | 5.82 | 5.71 | 5.72 | 5.72 | -0.09 (-1.55%) | 5,686,208 |
| 18 May 2023 | CNY | 5.84 | 5.87 | 5.78 | 5.81 | 5.81 | -0.04 (-0.68%) | 5,553,175 |
| 17 May 2023 | CNY | 5.8 | 5.85 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 6,362,360 |
| 16 May 2023 | CNY | 5.81 | 5.86 | 5.77 | 5.8 | 5.8 | 0.0 (0.0%) | 4,632,820 |
| 15 May 2023 | CNY | 5.77 | 5.82 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 5,856,673 |
| 12 May 2023 | CNY | 5.81 | 5.84 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 6,115,490 |
| 11 May 2023 | CNY | 5.79 | 5.87 | 5.78 | 5.82 | 5.82 | 0.0 (0.0%) | 7,486,000 |
| 10 May 2023 | CNY | 5.8 | 5.85 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 5,068,280 |
| 9 May 2023 | CNY | 5.75 | 5.88 | 5.74 | 5.79 | 5.79 | +0.03 (+0.52%) | 11,550,200 |
| 8 May 2023 | CNY | 5.78 | 5.81 | 5.74 | 5.76 | 5.76 | +0.02 (+0.35%) | 6,351,544 |
| 5 May 2023 | CNY | 5.75 | 5.77 | 5.66 | 5.74 | 5.74 | 0.0 (0.0%) | 5,148,976 |
| 4 May 2023 | CNY | 5.61 | 5.78 | 5.58 | 5.74 | 5.74 | +0.14 (+2.50%) | 9,331,000 |
| 28 Apr 2023 | CNY | 5.51 | 5.61 | 5.49 | 5.6 | 5.6 | +0.09 (+1.63%) | 5,565,956 |
| 27 Apr 2023 | CNY | 5.52 | 5.54 | 5.45 | 5.51 | 5.51 | -0.01 (-0.18%) | 3,618,661 |
| 26 Apr 2023 | CNY | 5.4 | 5.54 | 5.37 | 5.52 | 5.52 | +0.13 (+2.41%) | 5,531,913 |
| 25 Apr 2023 | CNY | 5.52 | 5.53 | 5.33 | 5.39 | 5.39 | -0.12 (-2.18%) | 6,819,620 |
| 24 Apr 2023 | CNY | 5.49 | 5.54 | 5.42 | 5.51 | 5.51 | +0.02 (+0.36%) | 5,586,667 |
| 21 Apr 2023 | CNY | 5.6 | 5.62 | 5.47 | 5.49 | 5.49 | -0.09 (-1.61%) | 6,952,509 |
| 20 Apr 2023 | CNY | 5.63 | 5.64 | 5.53 | 5.58 | 5.58 | -0.06 (-1.06%) | 4,871,815 |
| 19 Apr 2023 | CNY | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | +0.02 (+0.36%) | 4,321,375 |
| 18 Apr 2023 | CNY | 5.66 | 5.67 | 5.61 | 5.62 | 5.62 | -0.04 (-0.71%) | 4,355,662 |
| 17 Apr 2023 | CNY | 5.59 | 5.67 | 5.56 | 5.66 | 5.66 | +0.09 (+1.62%) | 6,698,222 |
| 14 Apr 2023 | CNY | 5.61 | 5.63 | 5.54 | 5.57 | 5.57 | -0.03 (-0.54%) | 6,504,911 |
| 13 Apr 2023 | CNY | 5.6 | 5.64 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 6,898,280 |
| 12 Apr 2023 | CNY | 5.5 | 5.62 | 5.49 | 5.6 | 5.6 | +0.11 (+2.00%) | 10,402,129 |
| 11 Apr 2023 | CNY | 5.49 | 5.5 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 6,181,735 |
| 10 Apr 2023 | CNY | 5.53 | 5.53 | 5.47 | 5.48 | 5.48 | -0.04 (-0.72%) | 6,423,426 |
