| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 5.9 | 5.92 | 5.82 | 5.82 | 5.82 | -0.08 (-1.36%) | 24,901,390 |
| 22 May 2023 | CNY | 5.93 | 5.95 | 5.87 | 5.9 | 5.9 | -0.04 (-0.67%) | 28,554,888 |
| 19 May 2023 | CNY | 6.02 | 6.02 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 31,032,456 |
| 18 May 2023 | CNY | 6.08 | 6.09 | 6 | 6.03 | 6.03 | -0.04 (-0.66%) | 28,544,808 |
| 17 May 2023 | CNY | 6.05 | 6.11 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 24,505,230 |
| 16 May 2023 | CNY | 6.11 | 6.15 | 6.03 | 6.05 | 6.05 | -0.06 (-0.98%) | 30,386,208 |
| 15 May 2023 | CNY | 6.02 | 6.11 | 5.91 | 6.11 | 6.11 | +0.09 (+1.50%) | 47,084,453 |
| 12 May 2023 | CNY | 6.09 | 6.1 | 6.01 | 6.02 | 6.02 | -0.06 (-0.99%) | 29,177,184 |
| 11 May 2023 | CNY | 6.12 | 6.13 | 6.05 | 6.08 | 6.08 | +0.02 (+0.33%) | 36,337,685 |
| 10 May 2023 | CNY | 6.09 | 6.2 | 6.04 | 6.06 | 6.06 | -0.07 (-1.14%) | 62,447,226 |
| 9 May 2023 | CNY | 6.1 | 6.33 | 6.09 | 6.13 | 6.13 | +0.02 (+0.33%) | 152,041,640 |
| 8 May 2023 | CNY | 6.06 | 6.16 | 6.01 | 6.11 | 6.11 | +0.05 (+0.83%) | 70,637,071 |
| 5 May 2023 | CNY | 6.04 | 6.15 | 6.02 | 6.06 | 6.06 | +0.02 (+0.33%) | 76,445,926 |
| 4 May 2023 | CNY | 5.9 | 6.05 | 5.88 | 6.04 | 6.04 | +0.12 (+2.03%) | 68,583,301 |
| 28 Apr 2023 | CNY | 5.76 | 5.94 | 5.75 | 5.92 | 5.92 | +0.17 (+2.96%) | 48,243,044 |
| 27 Apr 2023 | CNY | 5.71 | 5.78 | 5.69 | 5.75 | 5.75 | +0.04 (+0.70%) | 23,559,541 |
| 26 Apr 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.71 | 5.71 | +0.01 (+0.18%) | 24,010,070 |
| 25 Apr 2023 | CNY | 5.69 | 5.72 | 5.64 | 5.7 | 5.7 | +0.02 (+0.35%) | 34,996,456 |
| 24 Apr 2023 | CNY | 5.71 | 5.76 | 5.67 | 5.68 | 5.68 | -0.05 (-0.87%) | 34,371,754 |
| 21 Apr 2023 | CNY | 5.94 | 5.95 | 5.71 | 5.73 | 5.73 | -0.19 (-3.21%) | 51,551,951 |
| 20 Apr 2023 | CNY | 5.93 | 5.94 | 5.86 | 5.92 | 5.92 | -0.01 (-0.17%) | 33,072,539 |
| 19 Apr 2023 | CNY | 6.04 | 6.05 | 5.92 | 5.93 | 5.93 | -0.12 (-1.98%) | 47,146,185 |
| 18 Apr 2023 | CNY | 6.09 | 6.13 | 6.03 | 6.05 | 6.05 | -0.04 (-0.66%) | 47,031,105 |
| 17 Apr 2023 | CNY | 5.98 | 6.11 | 5.98 | 6.09 | 6.09 | +0.12 (+2.01%) | 64,011,522 |
| 14 Apr 2023 | CNY | 6.01 | 6.03 | 5.95 | 5.97 | 5.97 | -0.02 (-0.33%) | 31,017,429 |
| 13 Apr 2023 | CNY | 6.05 | 6.05 | 5.97 | 5.99 | 5.99 | -0.05 (-0.83%) | 32,400,602 |
| 12 Apr 2023 | CNY | 6.05 | 6.08 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 36,546,578 |
| 11 Apr 2023 | CNY | 6.03 | 6.1 | 6.02 | 6.04 | 6.04 | +0.04 (+0.67%) | 42,080,959 |
| 10 Apr 2023 | CNY | 6.1 | 6.13 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 39,137,817 |
| 7 Apr 2023 | CNY | 6 | 6.07 | 5.97 | 6.05 | 6.05 | +0.07 (+1.17%) | 37,032,540 |
