| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 7.35 | 7.11 | 7.16 | 7.35 | 7.35 | +0.18 (+2.51%) | 2,427,500 |
| 16 May 2023 | CNY | 7.22 | 7.07 | 7.13 | 7.17 | 7.17 | +0.03 (+0.42%) | 2,104,800 |
| 15 May 2023 | CNY | 7.15 | 7.03 | 7.1 | 7.14 | 7.14 | +0.09 (+1.28%) | 1,642,500 |
| 12 May 2023 | CNY | 7.17 | 7.04 | 7.15 | 7.05 | 7.05 | -0.1 (-1.40%) | 1,509,130 |
| 11 May 2023 | CNY | 7.18 | 7.1 | 7.16 | 7.15 | 7.15 | 0.0 (0.0%) | 1,536,900 |
| 10 May 2023 | CNY | 7.15 | 7.02 | 7.02 | 7.15 | 7.15 | +0.11 (+1.56%) | 1,654,000 |
| 9 May 2023 | CNY | 7.14 | 7.02 | 7.14 | 7.04 | 7.04 | -0.06 (-0.85%) | 2,763,300 |
| 8 May 2023 | CNY | 7.17 | 7.05 | 7.06 | 7.1 | 7.1 | +0.03 (+0.42%) | 1,750,400 |
| 5 May 2023 | CNY | 7.21 | 7.02 | 7.1 | 7.07 | 7.07 | -0.03 (-0.42%) | 2,317,700 |
| 4 May 2023 | CNY | 7.11 | 6.91 | 6.96 | 7.1 | 7.1 | +0.17 (+2.45%) | 3,698,700 |
| 28 Apr 2023 | CNY | 6.93 | 6.69 | 6.69 | 6.93 | 6.93 | +0.26 (+3.90%) | 2,910,560 |
| 27 Apr 2023 | CNY | 6.74 | 6.5 | 6.59 | 6.67 | 6.67 | +0.12 (+1.83%) | 2,028,900 |
| 26 Apr 2023 | CNY | 6.6 | 6.4 | 6.41 | 6.55 | 6.55 | +0.15 (+2.34%) | 2,020,400 |
| 25 Apr 2023 | CNY | 6.55 | 6.31 | 6.53 | 6.4 | 6.4 | -0.13 (-1.99%) | 2,197,300 |
| 24 Apr 2023 | CNY | 6.66 | 6.42 | 6.52 | 6.53 | 6.53 | -0.01 (-0.15%) | 2,226,800 |
| 21 Apr 2023 | CNY | 6.72 | 6.53 | 6.69 | 6.54 | 6.54 | -0.12 (-1.80%) | 2,124,400 |
| 20 Apr 2023 | CNY | 6.73 | 6.58 | 6.72 | 6.66 | 6.66 | -0.05 (-0.75%) | 2,063,500 |
| 19 Apr 2023 | CNY | 6.77 | 6.67 | 6.75 | 6.71 | 6.71 | -0.04 (-0.59%) | 1,474,300 |
| 18 Apr 2023 | CNY | 6.86 | 6.72 | 6.8 | 6.75 | 6.75 | -0.08 (-1.17%) | 2,087,000 |
| 17 Apr 2023 | CNY | 6.86 | 6.72 | 6.8 | 6.83 | 6.83 | +0.05 (+0.74%) | 2,791,200 |
| 14 Apr 2023 | CNY | 6.84 | 6.75 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 2,017,000 |
| 13 Apr 2023 | CNY | 6.88 | 6.75 | 6.88 | 6.78 | 6.78 | -0.08 (-1.17%) | 2,074,700 |
| 12 Apr 2023 | CNY | 6.88 | 6.75 | 6.79 | 6.86 | 6.86 | +0.13 (+1.93%) | 2,034,660 |
| 11 Apr 2023 | CNY | 6.8 | 6.66 | 6.8 | 6.73 | 6.73 | -0.07 (-1.03%) | 3,632,360 |
| 10 Apr 2023 | CNY | 7.08 | 6.75 | 7.08 | 6.8 | 6.8 | -0.29 (-4.09%) | 5,496,200 |
| 7 Apr 2023 | CNY | 7.16 | 7.01 | 7.05 | 7.09 | 7.09 | +0.04 (+0.57%) | 1,596,400 |
| 6 Apr 2023 | CNY | 7.11 | 7 | 7.06 | 7.05 | 7.05 | -0.03 (-0.42%) | 2,068,100 |
| 4 Apr 2023 | CNY | 7.35 | 7.06 | 7.35 | 7.08 | 7.08 | -0.23 (-3.15%) | 3,029,800 |
| 3 Apr 2023 | CNY | 7.46 | 7.26 | 7.43 | 7.31 | 7.31 | -0.17 (-2.27%) | 2,855,600 |
| 31 Mar 2023 | CNY | 7.52 | 7.39 | 7.43 | 7.48 | 7.48 | +0.05 (+0.67%) | 1,703,400 |
