| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 6.2 | 6.37 | 6.16 | 6.35 | 6.35 | +0.09 (+1.44%) | 21,986,064 |
| 24 May 2023 | CNY | 6.29 | 6.32 | 6.22 | 6.26 | 6.26 | +0.01 (+0.16%) | 15,847,033 |
| 23 May 2023 | CNY | 6.51 | 6.52 | 6.25 | 6.25 | 6.25 | -0.25 (-3.85%) | 22,141,851 |
| 22 May 2023 | CNY | 6.52 | 6.59 | 6.44 | 6.5 | 6.5 | -0.02 (-0.31%) | 16,045,472 |
| 19 May 2023 | CNY | 6.73 | 6.74 | 6.48 | 6.52 | 6.52 | -0.18 (-2.69%) | 24,687,932 |
| 18 May 2023 | CNY | 6.9 | 6.9 | 6.65 | 6.7 | 6.7 | -0.15 (-2.19%) | 28,877,930 |
| 17 May 2023 | CNY | 6.76 | 7.01 | 6.7 | 6.85 | 6.85 | +0.08 (+1.18%) | 32,912,651 |
| 16 May 2023 | CNY | 6.78 | 6.96 | 6.73 | 6.77 | 6.77 | -0.02 (-0.29%) | 34,922,001 |
| 15 May 2023 | CNY | 6.88 | 6.89 | 6.59 | 6.79 | 6.79 | -0.06 (-0.88%) | 38,397,066 |
| 12 May 2023 | CNY | 6.94 | 6.99 | 6.75 | 6.85 | 6.85 | -0.19 (-2.70%) | 48,146,216 |
| 11 May 2023 | CNY | 7.26 | 7.38 | 6.99 | 7.04 | 7.04 | -0.24 (-3.30%) | 59,804,982 |
| 10 May 2023 | CNY | 6.88 | 7.45 | 6.81 | 7.28 | 7.28 | +0.28 (+4.00%) | 91,135,561 |
| 9 May 2023 | CNY | 6.67 | 7.35 | 6.64 | 7 | 7 | +0.25 (+3.70%) | 86,374,608 |
| 8 May 2023 | CNY | 6.56 | 6.85 | 6.48 | 6.75 | 6.75 | +0.26 (+4.01%) | 50,246,514 |
| 5 May 2023 | CNY | 6.3 | 6.63 | 6.3 | 6.49 | 6.49 | +0.17 (+2.69%) | 33,811,141 |
| 4 May 2023 | CNY | 6.23 | 6.33 | 6.2 | 6.32 | 6.32 | +0.1 (+1.61%) | 13,573,011 |
| 28 Apr 2023 | CNY | 6.17 | 6.23 | 6.13 | 6.22 | 6.22 | +0.06 (+0.97%) | 7,657,770 |
| 27 Apr 2023 | CNY | 6.18 | 6.18 | 6.12 | 6.16 | 6.16 | -0.02 (-0.32%) | 6,574,482 |
| 26 Apr 2023 | CNY | 6.11 | 6.22 | 6.05 | 6.18 | 6.18 | +0.07 (+1.15%) | 10,044,475 |
| 25 Apr 2023 | CNY | 6.1 | 6.18 | 5.99 | 6.11 | 6.11 | +0.03 (+0.49%) | 9,154,081 |
| 24 Apr 2023 | CNY | 6.07 | 6.11 | 6.01 | 6.08 | 6.08 | -0.01 (-0.16%) | 5,200,001 |
| 21 Apr 2023 | CNY | 6.22 | 6.26 | 6.08 | 6.09 | 6.09 | -0.16 (-2.56%) | 9,250,395 |
| 20 Apr 2023 | CNY | 6.33 | 6.33 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 9,206,199 |
| 19 Apr 2023 | CNY | 6.22 | 6.32 | 6.16 | 6.29 | 6.29 | +0.07 (+1.13%) | 10,983,390 |
| 18 Apr 2023 | CNY | 6.31 | 6.31 | 6.21 | 6.22 | 6.22 | -0.07 (-1.11%) | 6,870,245 |
| 17 Apr 2023 | CNY | 6.21 | 6.32 | 6.2 | 6.29 | 6.29 | +0.05 (+0.80%) | 9,882,760 |
| 14 Apr 2023 | CNY | 6.22 | 6.26 | 6.18 | 6.24 | 6.24 | +0.02 (+0.32%) | 6,865,265 |
| 13 Apr 2023 | CNY | 6.16 | 6.24 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 6,951,287 |
| 12 Apr 2023 | CNY | 6.17 | 6.21 | 6.12 | 6.18 | 6.18 | +0.04 (+0.65%) | 5,141,347 |
| 11 Apr 2023 | CNY | 6.16 | 6.18 | 6.11 | 6.14 | 6.14 | -0.02 (-0.32%) | 5,024,242 |
