| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 6.61 | 6.61 | 6.41 | 6.48 | 6.48 | -0.18 (-2.70%) | 11,447,812 |
| 16 May 2023 | CNY | 6.54 | 6.72 | 6.35 | 6.66 | 6.66 | +0.07 (+1.06%) | 20,080,207 |
| 15 May 2023 | CNY | 6.33 | 7.05 | 6.33 | 6.59 | 6.59 | +0.4 (+6.46%) | 24,294,882 |
| 12 May 2023 | CNY | 6.15 | 6.27 | 6.12 | 6.19 | 6.19 | +0.03 (+0.49%) | 2,837,800 |
| 11 May 2023 | CNY | 6.08 | 6.18 | 6.04 | 6.16 | 6.16 | +0.1 (+1.65%) | 3,257,880 |
| 10 May 2023 | CNY | 6 | 6.11 | 5.96 | 6.06 | 6.06 | +0.04 (+0.66%) | 3,279,000 |
| 9 May 2023 | CNY | 6.19 | 6.22 | 6.01 | 6.02 | 6.02 | -0.2 (-3.22%) | 5,087,300 |
| 8 May 2023 | CNY | 6.3 | 6.39 | 6.18 | 6.22 | 6.22 | -0.07 (-1.11%) | 3,408,900 |
| 5 May 2023 | CNY | 6.45 | 6.46 | 6.24 | 6.29 | 6.29 | -0.08 (-1.26%) | 3,474,988 |
| 4 May 2023 | CNY | 6.29 | 6.4 | 6.23 | 6.37 | 6.37 | +0.08 (+1.27%) | 4,478,280 |
| 28 Apr 2023 | CNY | 6.15 | 6.31 | 6.11 | 6.29 | 6.29 | +0.14 (+2.28%) | 4,822,600 |
| 27 Apr 2023 | CNY | 5.98 | 6.21 | 5.97 | 6.15 | 6.15 | +0.15 (+2.50%) | 4,779,420 |
| 26 Apr 2023 | CNY | 5.78 | 6.05 | 5.74 | 6 | 6 | +0.19 (+3.27%) | 5,512,022 |
| 25 Apr 2023 | CNY | 6.09 | 6.09 | 5.72 | 5.81 | 5.81 | -0.3 (-4.91%) | 7,594,380 |
| 24 Apr 2023 | CNY | 6.02 | 6.22 | 5.98 | 6.11 | 6.11 | +0.11 (+1.83%) | 7,040,320 |
| 21 Apr 2023 | CNY | 6.07 | 6.14 | 5.99 | 6 | 6 | -0.01 (-0.17%) | 4,451,900 |
| 20 Apr 2023 | CNY | 6.13 | 6.16 | 6 | 6.01 | 6.01 | -0.12 (-1.96%) | 3,262,340 |
| 19 Apr 2023 | CNY | 6.15 | 6.24 | 6.12 | 6.13 | 6.13 | -0.06 (-0.97%) | 3,010,720 |
| 18 Apr 2023 | CNY | 6.34 | 6.35 | 6.18 | 6.19 | 6.19 | -0.14 (-2.21%) | 4,110,880 |
| 17 Apr 2023 | CNY | 6.43 | 6.44 | 6.3 | 6.33 | 6.33 | -0.1 (-1.56%) | 3,457,644 |
| 14 Apr 2023 | CNY | 6.4 | 6.64 | 6.37 | 6.43 | 6.43 | +0.06 (+0.94%) | 5,245,200 |
| 13 Apr 2023 | CNY | 6.3 | 6.41 | 6.21 | 6.37 | 6.37 | +0.05 (+0.79%) | 3,816,802 |
| 12 Apr 2023 | CNY | 6.34 | 6.43 | 6.28 | 6.32 | 6.32 | -0.02 (-0.32%) | 3,257,380 |
| 11 Apr 2023 | CNY | 6.41 | 6.44 | 6.29 | 6.34 | 6.34 | -0.07 (-1.09%) | 3,746,080 |
| 10 Apr 2023 | CNY | 6.58 | 6.64 | 6.4 | 6.41 | 6.41 | -0.17 (-2.58%) | 4,516,115 |
| 7 Apr 2023 | CNY | 6.43 | 6.6 | 6.41 | 6.58 | 6.58 | +0.14 (+2.17%) | 3,911,937 |
| 6 Apr 2023 | CNY | 6.47 | 6.54 | 6.43 | 6.44 | 6.44 | -0.03 (-0.46%) | 2,704,824 |
| 4 Apr 2023 | CNY | 6.59 | 6.6 | 6.45 | 6.47 | 6.47 | -0.11 (-1.67%) | 3,674,700 |
| 3 Apr 2023 | CNY | 6.6 | 6.72 | 6.54 | 6.58 | 6.58 | -0.06 (-0.90%) | 3,759,892 |
| 31 Mar 2023 | CNY | 6.49 | 6.65 | 6.46 | 6.64 | 6.64 | +0.19 (+2.95%) | 3,353,100 |
