| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 5.58 | 5.6 | 5.47 | 5.54 | 5.54 | -0.03 (-0.54%) | 15,188,071 |
| 24 May 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 9,391,152 |
| 23 May 2023 | CNY | 5.64 | 5.69 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 11,560,372 |
| 22 May 2023 | CNY | 5.69 | 5.75 | 5.61 | 5.65 | 5.65 | -0.03 (-0.53%) | 13,857,400 |
| 19 May 2023 | CNY | 5.68 | 5.72 | 5.61 | 5.68 | 5.68 | -0.03 (-0.53%) | 10,808,004 |
| 18 May 2023 | CNY | 5.75 | 5.77 | 5.68 | 5.71 | 5.71 | -0.06 (-1.04%) | 17,973,220 |
| 17 May 2023 | CNY | 5.78 | 5.82 | 5.71 | 5.77 | 5.77 | +0.02 (+0.35%) | 14,895,907 |
| 16 May 2023 | CNY | 5.91 | 5.91 | 5.73 | 5.75 | 5.75 | -0.16 (-2.71%) | 23,526,609 |
| 15 May 2023 | CNY | 5.85 | 5.93 | 5.77 | 5.91 | 5.91 | +0.05 (+0.85%) | 24,720,021 |
| 12 May 2023 | CNY | 5.98 | 6 | 5.86 | 5.86 | 5.86 | -0.15 (-2.50%) | 31,840,869 |
| 11 May 2023 | CNY | 6.2 | 6.21 | 5.99 | 6.01 | 6.01 | -0.27 (-4.30%) | 61,597,610 |
| 10 May 2023 | CNY | 5.86 | 6.45 | 5.81 | 6.28 | 6.28 | +0.41 (+6.98%) | 92,488,860 |
| 9 May 2023 | CNY | 5.75 | 5.87 | 5.72 | 5.87 | 5.87 | +0.1 (+1.73%) | 34,232,880 |
| 8 May 2023 | CNY | 5.73 | 5.79 | 5.7 | 5.77 | 5.77 | +0.07 (+1.23%) | 21,661,257 |
| 5 May 2023 | CNY | 5.71 | 5.73 | 5.61 | 5.7 | 5.7 | -0.01 (-0.18%) | 17,571,207 |
| 4 May 2023 | CNY | 5.7 | 5.76 | 5.67 | 5.71 | 5.71 | -0.05 (-0.87%) | 16,402,252 |
| 28 Apr 2023 | CNY | 5.53 | 5.86 | 5.52 | 5.76 | 5.76 | +0.23 (+4.16%) | 28,728,869 |
| 27 Apr 2023 | CNY | 5.5 | 5.56 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 9,385,954 |
| 26 Apr 2023 | CNY | 5.36 | 5.56 | 5.34 | 5.51 | 5.51 | +0.15 (+2.80%) | 14,804,527 |
| 25 Apr 2023 | CNY | 5.51 | 5.52 | 5.26 | 5.36 | 5.36 | -0.14 (-2.55%) | 21,314,402 |
| 24 Apr 2023 | CNY | 5.54 | 5.59 | 5.39 | 5.5 | 5.5 | -0.04 (-0.72%) | 17,549,441 |
| 21 Apr 2023 | CNY | 5.66 | 5.69 | 5.54 | 5.54 | 5.54 | -0.12 (-2.12%) | 17,432,594 |
| 20 Apr 2023 | CNY | 5.7 | 5.71 | 5.6 | 5.66 | 5.66 | -0.07 (-1.22%) | 16,347,492 |
| 19 Apr 2023 | CNY | 5.81 | 5.81 | 5.71 | 5.73 | 5.73 | -0.08 (-1.38%) | 14,907,950 |
| 18 Apr 2023 | CNY | 5.85 | 5.86 | 5.76 | 5.81 | 5.81 | -0.03 (-0.51%) | 17,191,994 |
| 17 Apr 2023 | CNY | 5.8 | 5.88 | 5.79 | 5.84 | 5.84 | +0.01 (+0.17%) | 20,228,670 |
| 14 Apr 2023 | CNY | 5.74 | 5.86 | 5.73 | 5.83 | 5.83 | +0.1 (+1.75%) | 32,611,100 |
| 13 Apr 2023 | CNY | 5.73 | 5.77 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 14,280,908 |
| 12 Apr 2023 | CNY | 5.77 | 5.8 | 5.68 | 5.73 | 5.73 | -0.03 (-0.52%) | 17,690,209 |
| 11 Apr 2023 | CNY | 5.7 | 5.79 | 5.66 | 5.76 | 5.76 | +0.14 (+2.49%) | 29,384,866 |
