| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 7.08 | 7.13 | 6.88 | 6.94 | 6.94 | -0.09 (-1.28%) | 13,888,476 |
| 17 May 2023 | CNY | 6.73 | 7.05 | 6.62 | 7.03 | 7.03 | +0.35 (+5.24%) | 17,810,100 |
| 16 May 2023 | CNY | 6.9 | 7.04 | 6.65 | 6.68 | 6.68 | -0.19 (-2.77%) | 11,388,320 |
| 15 May 2023 | CNY | 6.76 | 6.89 | 6.65 | 6.87 | 6.87 | -0.02 (-0.29%) | 16,013,460 |
| 12 May 2023 | CNY | 6.88 | 7.2 | 6.82 | 6.89 | 6.89 | +0.08 (+1.17%) | 16,355,520 |
| 11 May 2023 | CNY | 6.79 | 7.04 | 6.71 | 6.81 | 6.81 | -0.04 (-0.58%) | 15,068,420 |
| 10 May 2023 | CNY | 6.91 | 7 | 6.56 | 6.85 | 6.85 | -0.3 (-4.20%) | 23,568,585 |
| 9 May 2023 | CNY | 6.85 | 7.32 | 6.75 | 7.15 | 7.15 | +0.31 (+4.53%) | 32,265,463 |
| 8 May 2023 | CNY | 6.71 | 6.9 | 6.64 | 6.84 | 6.84 | +0.07 (+1.03%) | 15,905,357 |
| 5 May 2023 | CNY | 6.7 | 6.85 | 6.62 | 6.77 | 6.77 | +0.02 (+0.30%) | 11,330,540 |
| 4 May 2023 | CNY | 6.63 | 6.77 | 6.5 | 6.75 | 6.75 | +0.14 (+2.12%) | 13,878,723 |
| 28 Apr 2023 | CNY | 5.8 | 6.65 | 5.8 | 6.61 | 6.61 | +0.77 (+13.18%) | 18,442,566 |
| 27 Apr 2023 | CNY | 5.8 | 5.96 | 5.76 | 5.84 | 5.84 | +0.01 (+0.17%) | 5,433,900 |
| 26 Apr 2023 | CNY | 5.71 | 5.97 | 5.68 | 5.83 | 5.83 | +0.08 (+1.39%) | 8,486,803 |
| 25 Apr 2023 | CNY | 6 | 6 | 5.67 | 5.75 | 5.75 | -0.19 (-3.20%) | 8,650,120 |
| 24 Apr 2023 | CNY | 6.02 | 6.18 | 5.91 | 5.94 | 5.94 | -0.07 (-1.16%) | 7,117,980 |
| 21 Apr 2023 | CNY | 6.5 | 6.5 | 5.99 | 6.01 | 6.01 | -0.46 (-7.11%) | 13,420,680 |
| 20 Apr 2023 | CNY | 6.48 | 6.62 | 6.39 | 6.47 | 6.47 | -0.1 (-1.52%) | 6,482,760 |
| 19 Apr 2023 | CNY | 6.28 | 6.62 | 6.27 | 6.57 | 6.57 | +0.23 (+3.63%) | 12,178,480 |
| 18 Apr 2023 | CNY | 6.48 | 6.49 | 6.28 | 6.34 | 6.34 | -0.1 (-1.55%) | 7,946,100 |
| 17 Apr 2023 | CNY | 6.66 | 6.66 | 6.41 | 6.44 | 6.44 | -0.2 (-3.01%) | 10,613,100 |
| 14 Apr 2023 | CNY | 6.74 | 6.85 | 6.58 | 6.64 | 6.64 | -0.09 (-1.34%) | 10,378,980 |
| 13 Apr 2023 | CNY | 6.78 | 6.92 | 6.68 | 6.73 | 6.73 | -0.04 (-0.59%) | 13,232,460 |
| 12 Apr 2023 | CNY | 6.66 | 6.79 | 6.53 | 6.77 | 6.77 | +0.07 (+1.04%) | 16,795,400 |
| 11 Apr 2023 | CNY | 6.3 | 6.82 | 6.25 | 6.7 | 6.7 | +0.37 (+5.85%) | 22,164,840 |
| 10 Apr 2023 | CNY | 6.58 | 6.7 | 6.31 | 6.33 | 6.33 | -0.28 (-4.24%) | 14,348,100 |
| 7 Apr 2023 | CNY | 6.58 | 6.63 | 6.3 | 6.61 | 6.61 | +0.14 (+2.16%) | 15,641,620 |
| 6 Apr 2023 | CNY | 6.56 | 6.69 | 6.42 | 6.47 | 6.47 | -0.22 (-3.29%) | 19,993,060 |
| 4 Apr 2023 | CNY | 6.9 | 6.99 | 6.52 | 6.69 | 6.69 | +0.09 (+1.36%) | 31,688,424 |
| 3 Apr 2023 | CNY | 6.36 | 6.65 | 6.36 | 6.6 | 6.6 | +0.08 (+1.23%) | 12,924,200 |
