| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 6.4 | 6.48 | 6.38 | 6.46 | 6.46 | +0.05 (+0.78%) | 19,526,404 |
| 24 May 2023 | CNY | 6.48 | 6.48 | 6.4 | 6.41 | 6.41 | -0.06 (-0.93%) | 23,986,157 |
| 23 May 2023 | CNY | 6.57 | 6.63 | 6.46 | 6.47 | 6.47 | -0.12 (-1.82%) | 26,324,492 |
| 22 May 2023 | CNY | 6.6 | 6.64 | 6.56 | 6.59 | 6.59 | -0.02 (-0.30%) | 18,695,317 |
| 19 May 2023 | CNY | 6.7 | 6.71 | 6.6 | 6.61 | 6.61 | -0.09 (-1.34%) | 19,923,170 |
| 18 May 2023 | CNY | 6.78 | 6.79 | 6.68 | 6.7 | 6.7 | -0.05 (-0.74%) | 20,106,361 |
| 17 May 2023 | CNY | 6.71 | 6.8 | 6.68 | 6.75 | 6.75 | +0.01 (+0.15%) | 19,965,329 |
| 16 May 2023 | CNY | 6.81 | 6.87 | 6.72 | 6.74 | 6.74 | -0.07 (-1.03%) | 22,560,720 |
| 15 May 2023 | CNY | 6.74 | 6.87 | 6.59 | 6.81 | 6.81 | +0.07 (+1.04%) | 38,493,063 |
| 12 May 2023 | CNY | 6.77 | 6.83 | 6.73 | 6.74 | 6.74 | -0.04 (-0.59%) | 24,928,915 |
| 11 May 2023 | CNY | 6.79 | 6.85 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 26,833,445 |
| 10 May 2023 | CNY | 6.81 | 6.94 | 6.72 | 6.78 | 6.78 | -0.12 (-1.74%) | 50,573,274 |
| 9 May 2023 | CNY | 6.85 | 7.12 | 6.84 | 6.9 | 6.9 | +0.06 (+0.88%) | 127,762,113 |
| 8 May 2023 | CNY | 6.77 | 6.9 | 6.71 | 6.84 | 6.84 | +0.07 (+1.03%) | 59,636,578 |
| 5 May 2023 | CNY | 6.78 | 6.96 | 6.74 | 6.77 | 6.77 | 0.0 (0.0%) | 60,675,273 |
| 4 May 2023 | CNY | 6.67 | 6.82 | 6.61 | 6.77 | 6.77 | +0.07 (+1.04%) | 45,974,711 |
| 28 Apr 2023 | CNY | 6.56 | 6.72 | 6.51 | 6.7 | 6.7 | +0.13 (+1.98%) | 47,909,251 |
| 27 Apr 2023 | CNY | 6.43 | 6.6 | 6.42 | 6.57 | 6.57 | +0.14 (+2.18%) | 39,127,459 |
| 26 Apr 2023 | CNY | 6.32 | 6.52 | 6.29 | 6.43 | 6.43 | +0.14 (+2.23%) | 52,548,061 |
| 25 Apr 2023 | CNY | 6.31 | 6.35 | 6.18 | 6.29 | 6.29 | -0.02 (-0.32%) | 31,070,274 |
| 24 Apr 2023 | CNY | 6.37 | 6.41 | 6.27 | 6.31 | 6.31 | -0.06 (-0.94%) | 27,096,546 |
| 21 Apr 2023 | CNY | 6.6 | 6.61 | 6.35 | 6.37 | 6.37 | -0.21 (-3.19%) | 38,328,857 |
| 20 Apr 2023 | CNY | 6.61 | 6.62 | 6.51 | 6.58 | 6.58 | -0.05 (-0.75%) | 28,619,383 |
| 19 Apr 2023 | CNY | 6.67 | 6.73 | 6.59 | 6.63 | 6.63 | -0.07 (-1.04%) | 32,720,202 |
| 18 Apr 2023 | CNY | 6.63 | 6.79 | 6.59 | 6.7 | 6.7 | +0.07 (+1.06%) | 55,067,533 |
| 17 Apr 2023 | CNY | 6.48 | 6.64 | 6.47 | 6.63 | 6.63 | +0.18 (+2.79%) | 39,038,056 |
| 14 Apr 2023 | CNY | 6.48 | 6.52 | 6.44 | 6.45 | 6.45 | -0.03 (-0.46%) | 18,342,324 |
| 13 Apr 2023 | CNY | 6.53 | 6.56 | 6.45 | 6.48 | 6.48 | -0.06 (-0.92%) | 19,612,308 |
| 12 Apr 2023 | CNY | 6.57 | 6.59 | 6.51 | 6.54 | 6.54 | -0.03 (-0.46%) | 21,467,165 |
| 11 Apr 2023 | CNY | 6.53 | 6.64 | 6.51 | 6.57 | 6.57 | +0.08 (+1.23%) | 31,029,312 |
