| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 5.85 | 5.87 | 5.73 | 5.84 | 5.84 | +0.09 (+1.57%) | 5,623,100 |
| 10 May 2023 | CNY | 5.68 | 5.8 | 5.61 | 5.75 | 5.75 | +0.11 (+1.95%) | 4,510,410 |
| 9 May 2023 | CNY | 5.78 | 5.78 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 4,518,871 |
| 8 May 2023 | CNY | 5.75 | 5.8 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 4,289,182 |
| 5 May 2023 | CNY | 5.8 | 5.81 | 5.68 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,710,753 |
| 4 May 2023 | CNY | 5.69 | 5.82 | 5.67 | 5.8 | 5.8 | +0.1 (+1.75%) | 5,898,135 |
| 28 Apr 2023 | CNY | 5.59 | 5.72 | 5.57 | 5.7 | 5.7 | +0.1 (+1.79%) | 4,432,147 |
| 27 Apr 2023 | CNY | 5.58 | 5.68 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 3,292,500 |
| 26 Apr 2023 | CNY | 5.45 | 5.66 | 5.42 | 5.6 | 5.6 | +0.14 (+2.56%) | 5,127,241 |
| 25 Apr 2023 | CNY | 5.62 | 5.63 | 5.36 | 5.46 | 5.46 | -0.17 (-3.02%) | 5,693,358 |
| 24 Apr 2023 | CNY | 5.55 | 5.67 | 5.44 | 5.63 | 5.63 | +0.04 (+0.72%) | 6,313,068 |
| 21 Apr 2023 | CNY | 5.68 | 5.73 | 5.56 | 5.59 | 5.59 | -0.09 (-1.58%) | 5,785,500 |
| 20 Apr 2023 | CNY | 5.76 | 5.77 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 4,590,181 |
| 19 Apr 2023 | CNY | 5.8 | 5.81 | 5.74 | 5.75 | 5.75 | -0.07 (-1.20%) | 3,495,707 |
| 18 Apr 2023 | CNY | 5.92 | 5.92 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 3,473,647 |
| 17 Apr 2023 | CNY | 5.88 | 5.95 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 3,893,091 |
| 14 Apr 2023 | CNY | 5.95 | 6 | 5.86 | 5.91 | 5.91 | -0.04 (-0.67%) | 5,064,500 |
| 13 Apr 2023 | CNY | 6.04 | 6.04 | 5.93 | 5.95 | 5.95 | -0.09 (-1.49%) | 4,070,443 |
| 12 Apr 2023 | CNY | 5.97 | 6.04 | 5.94 | 6.04 | 6.04 | +0.06 (+1.00%) | 4,169,500 |
| 11 Apr 2023 | CNY | 6.03 | 6.03 | 5.92 | 5.98 | 5.98 | -0.05 (-0.83%) | 5,123,408 |
| 10 Apr 2023 | CNY | 6.1 | 6.15 | 6 | 6.03 | 6.03 | -0.09 (-1.47%) | 6,932,900 |
| 7 Apr 2023 | CNY | 6.16 | 6.18 | 6.09 | 6.12 | 6.12 | -0.02 (-0.33%) | 5,030,409 |
| 6 Apr 2023 | CNY | 6.2 | 6.24 | 6.06 | 6.14 | 6.14 | -0.06 (-0.97%) | 6,084,230 |
| 4 Apr 2023 | CNY | 6.32 | 6.37 | 6.17 | 6.2 | 6.2 | -0.17 (-2.67%) | 7,661,859 |
| 3 Apr 2023 | CNY | 6.46 | 6.48 | 6.36 | 6.37 | 6.37 | -0.09 (-1.39%) | 6,142,598 |
| 31 Mar 2023 | CNY | 6.41 | 6.52 | 6.38 | 6.46 | 6.46 | +0.05 (+0.78%) | 5,609,404 |
| 30 Mar 2023 | CNY | 6.42 | 6.46 | 6.37 | 6.41 | 6.41 | -0.03 (-0.47%) | 4,153,105 |
| 29 Mar 2023 | CNY | 6.5 | 6.55 | 6.42 | 6.44 | 6.44 | -0.07 (-1.08%) | 4,610,500 |
| 28 Mar 2023 | CNY | 6.69 | 6.71 | 6.5 | 6.51 | 6.51 | -0.13 (-1.96%) | 5,642,007 |
| 27 Mar 2023 | CNY | 6.74 | 6.75 | 6.55 | 6.64 | 6.64 | -0.08 (-1.19%) | 6,976,016 |
