| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 5.3 | 5.38 | 5.21 | 5.27 | 5.27 | -0.06 (-1.13%) | 11,001,984 |
| 29 May 2023 | CNY | 5.31 | 5.34 | 5.26 | 5.33 | 5.33 | +0.01 (+0.19%) | 12,502,657 |
| 26 May 2023 | CNY | 5.4 | 5.4 | 5.23 | 5.32 | 5.32 | -0.07 (-1.30%) | 16,601,400 |
| 25 May 2023 | CNY | 5.28 | 5.46 | 5.27 | 5.39 | 5.39 | +0.08 (+1.51%) | 22,007,609 |
| 24 May 2023 | CNY | 5.3 | 5.39 | 5.24 | 5.31 | 5.31 | +0.02 (+0.38%) | 11,000,401 |
| 23 May 2023 | CNY | 5.4 | 5.41 | 5.29 | 5.29 | 5.29 | -0.1 (-1.86%) | 10,857,332 |
| 22 May 2023 | CNY | 5.36 | 5.44 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 10,319,323 |
| 19 May 2023 | CNY | 5.33 | 5.37 | 5.29 | 5.33 | 5.33 | -0.02 (-0.37%) | 8,802,526 |
| 18 May 2023 | CNY | 5.44 | 5.44 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 11,957,170 |
| 17 May 2023 | CNY | 5.31 | 5.41 | 5.21 | 5.4 | 5.4 | +0.09 (+1.69%) | 20,133,800 |
| 16 May 2023 | CNY | 5.28 | 5.4 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 20,624,169 |
| 15 May 2023 | CNY | 5.13 | 5.3 | 5.12 | 5.29 | 5.29 | +0.16 (+3.12%) | 16,575,530 |
| 12 May 2023 | CNY | 5.27 | 5.27 | 5.13 | 5.13 | 5.13 | -0.14 (-2.66%) | 13,915,540 |
| 11 May 2023 | CNY | 5.29 | 5.34 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 13,432,093 |
| 10 May 2023 | CNY | 5.13 | 5.31 | 5.13 | 5.27 | 5.27 | +0.08 (+1.54%) | 18,749,554 |
| 9 May 2023 | CNY | 5.14 | 5.37 | 5.13 | 5.19 | 5.19 | +0.02 (+0.39%) | 28,370,600 |
| 8 May 2023 | CNY | 5.1 | 5.23 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 17,641,636 |
| 5 May 2023 | CNY | 5.23 | 5.23 | 5.03 | 5.1 | 5.1 | -0.13 (-2.49%) | 25,270,470 |
| 4 May 2023 | CNY | 5.3 | 5.36 | 5.16 | 5.23 | 5.23 | -0.11 (-2.06%) | 38,429,064 |
| 28 Apr 2023 | CNY | 5.44 | 5.47 | 5.18 | 5.34 | 5.34 | -0.31 (-5.49%) | 45,434,326 |
| 27 Apr 2023 | CNY | 5.49 | 5.67 | 5.43 | 5.65 | 5.65 | +0.26 (+4.82%) | 30,836,045 |
| 26 Apr 2023 | CNY | 5.12 | 5.44 | 5.09 | 5.39 | 5.39 | +0.3 (+5.89%) | 19,659,380 |
| 25 Apr 2023 | CNY | 5.18 | 5.23 | 4.99 | 5.09 | 5.09 | -0.13 (-2.49%) | 13,795,892 |
| 24 Apr 2023 | CNY | 5.26 | 5.29 | 5.17 | 5.22 | 5.22 | -0.06 (-1.14%) | 12,034,350 |
| 21 Apr 2023 | CNY | 5.44 | 5.45 | 5.27 | 5.28 | 5.28 | -0.14 (-2.58%) | 13,163,400 |
| 20 Apr 2023 | CNY | 5.55 | 5.59 | 5.35 | 5.42 | 5.42 | -0.16 (-2.87%) | 16,020,635 |
| 19 Apr 2023 | CNY | 5.52 | 5.63 | 5.49 | 5.58 | 5.58 | +0.04 (+0.72%) | 13,871,408 |
| 18 Apr 2023 | CNY | 5.46 | 5.57 | 5.45 | 5.54 | 5.54 | +0.04 (+0.73%) | 13,147,648 |
| 17 Apr 2023 | CNY | 5.49 | 5.61 | 5.47 | 5.5 | 5.5 | -0.02 (-0.36%) | 15,466,900 |
| 14 Apr 2023 | CNY | 5.35 | 5.57 | 5.32 | 5.52 | 5.52 | +0.17 (+3.18%) | 23,318,394 |
