| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 5.85 | 5.91 | 5.78 | 5.86 | 5.86 | +0.01 (+0.17%) | 3,672,102 |
| 15 May 2023 | CNY | 5.85 | 5.87 | 5.74 | 5.85 | 5.85 | -0.01 (-0.17%) | 5,002,903 |
| 12 May 2023 | CNY | 5.94 | 5.97 | 5.83 | 5.86 | 5.86 | -0.11 (-1.84%) | 9,807,225 |
| 11 May 2023 | CNY | 6.01 | 6.22 | 5.89 | 5.97 | 5.97 | +0.1 (+1.70%) | 16,035,042 |
| 10 May 2023 | CNY | 5.77 | 5.92 | 5.77 | 5.87 | 5.87 | +0.07 (+1.21%) | 4,681,016 |
| 9 May 2023 | CNY | 5.92 | 5.94 | 5.78 | 5.8 | 5.8 | -0.09 (-1.53%) | 5,170,283 |
| 8 May 2023 | CNY | 5.79 | 5.92 | 5.78 | 5.89 | 5.89 | +0.08 (+1.38%) | 4,995,300 |
| 5 May 2023 | CNY | 5.89 | 5.89 | 5.75 | 5.81 | 5.81 | -0.05 (-0.85%) | 3,340,160 |
| 4 May 2023 | CNY | 5.79 | 5.92 | 5.75 | 5.86 | 5.86 | +0.02 (+0.34%) | 4,573,020 |
| 28 Apr 2023 | CNY | 5.65 | 5.87 | 5.65 | 5.84 | 5.84 | +0.19 (+3.36%) | 5,483,150 |
| 27 Apr 2023 | CNY | 5.68 | 5.72 | 5.63 | 5.65 | 5.65 | -0.1 (-1.74%) | 4,577,540 |
| 26 Apr 2023 | CNY | 5.76 | 5.87 | 5.65 | 5.75 | 5.75 | 0.0 (0.0%) | 8,588,905 |
| 25 Apr 2023 | CNY | 5.68 | 5.75 | 5.53 | 5.75 | 5.75 | +0.05 (+0.88%) | 6,816,380 |
| 24 Apr 2023 | CNY | 5.58 | 5.72 | 5.48 | 5.7 | 5.7 | +0.12 (+2.15%) | 7,149,020 |
| 21 Apr 2023 | CNY | 5.72 | 5.77 | 5.56 | 5.58 | 5.58 | -0.12 (-2.11%) | 5,178,271 |
| 20 Apr 2023 | CNY | 5.73 | 5.73 | 5.61 | 5.7 | 5.7 | -0.03 (-0.52%) | 4,371,965 |
| 19 Apr 2023 | CNY | 5.86 | 5.86 | 5.68 | 5.73 | 5.73 | -0.1 (-1.72%) | 6,891,560 |
| 18 Apr 2023 | CNY | 5.91 | 5.92 | 5.76 | 5.83 | 5.83 | -0.07 (-1.19%) | 4,811,498 |
| 17 Apr 2023 | CNY | 5.96 | 5.98 | 5.87 | 5.9 | 5.9 | -0.06 (-1.01%) | 3,761,481 |
| 14 Apr 2023 | CNY | 6 | 6.03 | 5.85 | 5.96 | 5.96 | -0.04 (-0.67%) | 6,558,081 |
| 13 Apr 2023 | CNY | 6.15 | 6.17 | 5.98 | 6 | 6 | -0.16 (-2.60%) | 4,948,180 |
| 12 Apr 2023 | CNY | 6.05 | 6.17 | 6.02 | 6.16 | 6.16 | +0.1 (+1.65%) | 2,913,353 |
| 11 Apr 2023 | CNY | 6.11 | 6.12 | 6 | 6.06 | 6.06 | -0.04 (-0.66%) | 3,694,741 |
| 10 Apr 2023 | CNY | 6.27 | 6.29 | 6.03 | 6.1 | 6.1 | -0.12 (-1.93%) | 5,552,575 |
| 7 Apr 2023 | CNY | 6.22 | 6.28 | 6.18 | 6.22 | 6.22 | +0.02 (+0.32%) | 3,887,274 |
| 6 Apr 2023 | CNY | 6.31 | 6.32 | 6.15 | 6.2 | 6.2 | -0.14 (-2.21%) | 5,153,034 |
| 4 Apr 2023 | CNY | 6.36 | 6.39 | 6.26 | 6.34 | 6.34 | -0.03 (-0.47%) | 5,456,535 |
| 3 Apr 2023 | CNY | 6.18 | 6.38 | 6.13 | 6.37 | 6.37 | +0.2 (+3.24%) | 6,908,020 |
| 31 Mar 2023 | CNY | 6.16 | 6.19 | 6.08 | 6.17 | 6.17 | +0.05 (+0.82%) | 4,212,060 |
| 30 Mar 2023 | CNY | 6.23 | 6.23 | 6.09 | 6.12 | 6.12 | -0.15 (-2.39%) | 5,138,360 |
