| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 5.68 | 6 | 5.67 | 5.92 | 5.92 | +0.24 (+4.23%) | 28,656,072 |
| 17 May 2023 | CNY | 5.55 | 5.7 | 5.53 | 5.68 | 5.68 | +0.1 (+1.79%) | 11,346,436 |
| 16 May 2023 | CNY | 5.63 | 5.67 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 13,305,060 |
| 15 May 2023 | CNY | 5.5 | 5.59 | 5.39 | 5.58 | 5.58 | +0.08 (+1.45%) | 14,908,832 |
| 12 May 2023 | CNY | 5.56 | 5.61 | 5.48 | 5.5 | 5.5 | -0.07 (-1.26%) | 13,944,280 |
| 11 May 2023 | CNY | 5.59 | 5.67 | 5.55 | 5.57 | 5.57 | -0.07 (-1.24%) | 9,817,103 |
| 10 May 2023 | CNY | 5.75 | 5.75 | 5.59 | 5.64 | 5.64 | -0.08 (-1.40%) | 14,568,100 |
| 9 May 2023 | CNY | 5.76 | 5.89 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 16,928,077 |
| 8 May 2023 | CNY | 5.66 | 5.82 | 5.63 | 5.77 | 5.77 | +0.07 (+1.23%) | 12,652,265 |
| 5 May 2023 | CNY | 5.9 | 5.91 | 5.66 | 5.7 | 5.7 | -0.22 (-3.72%) | 19,899,376 |
| 4 May 2023 | CNY | 5.92 | 6.01 | 5.84 | 5.92 | 5.92 | -0.07 (-1.17%) | 19,993,467 |
| 28 Apr 2023 | CNY | 5.82 | 6 | 5.8 | 5.99 | 5.99 | +0.21 (+3.63%) | 21,540,401 |
| 27 Apr 2023 | CNY | 5.81 | 5.88 | 5.74 | 5.78 | 5.78 | -0.08 (-1.37%) | 17,157,784 |
| 26 Apr 2023 | CNY | 5.89 | 6.04 | 5.76 | 5.86 | 5.86 | -0.01 (-0.17%) | 19,422,806 |
| 25 Apr 2023 | CNY | 5.95 | 5.96 | 5.77 | 5.87 | 5.87 | -0.08 (-1.34%) | 17,882,900 |
| 24 Apr 2023 | CNY | 5.92 | 6.05 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 18,957,238 |
| 21 Apr 2023 | CNY | 6.44 | 6.44 | 5.92 | 5.93 | 5.93 | -0.48 (-7.49%) | 39,942,045 |
| 20 Apr 2023 | CNY | 6.44 | 6.52 | 6.36 | 6.41 | 6.41 | +0.1 (+1.58%) | 22,981,105 |
| 19 Apr 2023 | CNY | 6.3 | 6.44 | 6.23 | 6.31 | 6.31 | +0.02 (+0.32%) | 18,832,408 |
| 18 Apr 2023 | CNY | 6.28 | 6.36 | 6.14 | 6.29 | 6.29 | +0.03 (+0.48%) | 19,743,515 |
| 17 Apr 2023 | CNY | 6.4 | 6.41 | 6.24 | 6.26 | 6.26 | -0.21 (-3.25%) | 23,212,274 |
| 14 Apr 2023 | CNY | 6.41 | 6.5 | 6.31 | 6.47 | 6.47 | +0.06 (+0.94%) | 18,504,135 |
| 13 Apr 2023 | CNY | 6.61 | 6.63 | 6.41 | 6.41 | 6.41 | -0.18 (-2.73%) | 30,678,041 |
| 12 Apr 2023 | CNY | 6.32 | 6.73 | 6.29 | 6.59 | 6.59 | +0.24 (+3.78%) | 46,172,981 |
| 11 Apr 2023 | CNY | 6.29 | 6.4 | 6.24 | 6.35 | 6.35 | +0.04 (+0.63%) | 22,687,198 |
| 10 Apr 2023 | CNY | 6.46 | 6.57 | 6.31 | 6.31 | 6.31 | -0.14 (-2.17%) | 29,408,089 |
| 7 Apr 2023 | CNY | 6.44 | 6.53 | 6.36 | 6.45 | 6.45 | +0.05 (+0.78%) | 21,991,032 |
| 6 Apr 2023 | CNY | 6.55 | 6.55 | 6.34 | 6.4 | 6.4 | -0.15 (-2.29%) | 38,612,847 |
| 4 Apr 2023 | CNY | 6.72 | 6.72 | 6.49 | 6.55 | 6.55 | -0.17 (-2.53%) | 37,877,318 |
| 3 Apr 2023 | CNY | 6.7 | 6.81 | 6.58 | 6.72 | 6.72 | -0.02 (-0.30%) | 42,411,346 |
