| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 6.57 | 6.72 | 6.57 | 6.68 | 6.68 | +0.12 (+1.83%) | 9,930,496 |
| 17 May 2023 | CNY | 6.51 | 6.58 | 6.5 | 6.56 | 6.56 | +0.02 (+0.31%) | 5,478,699 |
| 16 May 2023 | CNY | 6.58 | 6.63 | 6.45 | 6.54 | 6.54 | -0.04 (-0.61%) | 7,719,600 |
| 15 May 2023 | CNY | 6.6 | 6.6 | 6.48 | 6.58 | 6.58 | -0.03 (-0.45%) | 6,683,301 |
| 12 May 2023 | CNY | 6.73 | 6.8 | 6.59 | 6.61 | 6.61 | -0.13 (-1.93%) | 7,645,927 |
| 11 May 2023 | CNY | 6.59 | 6.77 | 6.55 | 6.74 | 6.74 | +0.18 (+2.74%) | 12,564,309 |
| 10 May 2023 | CNY | 6.51 | 6.61 | 6.48 | 6.56 | 6.56 | +0.03 (+0.46%) | 7,859,786 |
| 9 May 2023 | CNY | 6.55 | 6.72 | 6.46 | 6.53 | 6.53 | -0.03 (-0.46%) | 12,641,024 |
| 8 May 2023 | CNY | 6.5 | 6.59 | 6.45 | 6.56 | 6.56 | +0.06 (+0.92%) | 6,314,700 |
| 5 May 2023 | CNY | 6.58 | 6.63 | 6.42 | 6.5 | 6.5 | -0.1 (-1.52%) | 8,390,006 |
| 4 May 2023 | CNY | 6.61 | 6.68 | 6.53 | 6.6 | 6.6 | -0.03 (-0.45%) | 11,741,586 |
| 28 Apr 2023 | CNY | 6.36 | 6.68 | 6.36 | 6.63 | 6.63 | -0.03 (-0.45%) | 14,584,213 |
| 27 Apr 2023 | CNY | 6.63 | 6.74 | 6.57 | 6.66 | 6.66 | +0.04 (+0.60%) | 12,230,181 |
| 26 Apr 2023 | CNY | 6.61 | 6.71 | 6.57 | 6.62 | 6.62 | -0.05 (-0.75%) | 11,055,855 |
| 25 Apr 2023 | CNY | 6.88 | 6.9 | 6.55 | 6.67 | 6.67 | -0.2 (-2.91%) | 13,535,196 |
| 24 Apr 2023 | CNY | 6.98 | 7.03 | 6.81 | 6.87 | 6.87 | -0.17 (-2.41%) | 15,066,295 |
| 21 Apr 2023 | CNY | 7.62 | 7.63 | 7.02 | 7.04 | 7.04 | -0.64 (-8.33%) | 25,330,196 |
| 20 Apr 2023 | CNY | 7.62 | 7.77 | 7.6 | 7.68 | 7.68 | +0.02 (+0.26%) | 10,679,432 |
| 19 Apr 2023 | CNY | 7.55 | 7.82 | 7.54 | 7.66 | 7.66 | +0.11 (+1.46%) | 18,156,071 |
| 18 Apr 2023 | CNY | 7.7 | 7.74 | 7.51 | 7.55 | 7.55 | -0.19 (-2.45%) | 17,366,152 |
| 17 Apr 2023 | CNY | 7.83 | 7.92 | 7.68 | 7.74 | 7.74 | -0.1 (-1.28%) | 16,864,920 |
| 14 Apr 2023 | CNY | 7.8 | 7.88 | 7.62 | 7.84 | 7.84 | +0.09 (+1.16%) | 18,642,041 |
| 13 Apr 2023 | CNY | 8.14 | 8.14 | 7.71 | 7.75 | 7.75 | -0.32 (-3.97%) | 20,533,765 |
| 12 Apr 2023 | CNY | 8 | 8.19 | 7.91 | 8.07 | 8.07 | +0.08 (+1.00%) | 16,601,100 |
| 11 Apr 2023 | CNY | 7.98 | 8.03 | 7.85 | 7.99 | 7.99 | +0.05 (+0.63%) | 16,854,200 |
| 10 Apr 2023 | CNY | 8.13 | 8.27 | 7.91 | 7.94 | 7.94 | -0.19 (-2.34%) | 20,925,284 |
| 7 Apr 2023 | CNY | 8.13 | 8.17 | 7.97 | 8.13 | 8.13 | -0.02 (-0.25%) | 25,066,705 |
| 6 Apr 2023 | CNY | 7.9 | 8.31 | 7.85 | 8.15 | 8.15 | +0.19 (+2.39%) | 43,527,663 |
| 4 Apr 2023 | CNY | 7.85 | 8.05 | 7.82 | 7.96 | 7.96 | +0.09 (+1.14%) | 27,333,464 |
| 3 Apr 2023 | CNY | 7.72 | 7.88 | 7.66 | 7.87 | 7.87 | +0.21 (+2.74%) | 20,321,273 |
