| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 6.25 | 6.31 | 6.17 | 6.23 | 6.23 | +0.03 (+0.48%) | 58,162,546 |
| 17 May 2023 | CNY | 6.27 | 6.33 | 6.19 | 6.2 | 6.2 | -0.08 (-1.27%) | 62,762,088 |
| 16 May 2023 | CNY | 6.39 | 6.47 | 6.27 | 6.28 | 6.28 | -0.13 (-2.03%) | 66,395,356 |
| 15 May 2023 | CNY | 6.51 | 6.54 | 6.28 | 6.41 | 6.41 | -0.1 (-1.54%) | 104,356,179 |
| 12 May 2023 | CNY | 6.72 | 6.73 | 6.5 | 6.51 | 6.51 | -0.22 (-3.27%) | 69,328,887 |
| 11 May 2023 | CNY | 6.83 | 6.86 | 6.7 | 6.73 | 6.73 | -0.08 (-1.17%) | 61,502,386 |
| 10 May 2023 | CNY | 7.01 | 7.1 | 6.78 | 6.81 | 6.81 | -0.23 (-3.27%) | 107,631,311 |
| 9 May 2023 | CNY | 6.94 | 7.3 | 6.94 | 7.04 | 7.04 | +0.16 (+2.33%) | 180,854,041 |
| 8 May 2023 | CNY | 6.63 | 6.9 | 6.61 | 6.88 | 6.88 | +0.26 (+3.93%) | 112,385,062 |
| 5 May 2023 | CNY | 6.61 | 6.81 | 6.58 | 6.62 | 6.62 | -0.02 (-0.30%) | 98,785,931 |
| 4 May 2023 | CNY | 6.56 | 6.8 | 6.48 | 6.64 | 6.64 | +0.2 (+3.11%) | 133,748,240 |
| 28 Apr 2023 | CNY | 6.47 | 6.5 | 6.35 | 6.44 | 6.44 | -0.12 (-1.83%) | 109,192,611 |
| 27 Apr 2023 | CNY | 6.58 | 6.61 | 6.46 | 6.56 | 6.56 | -0.01 (-0.15%) | 47,885,148 |
| 26 Apr 2023 | CNY | 6.66 | 6.7 | 6.5 | 6.57 | 6.57 | -0.09 (-1.35%) | 67,413,503 |
| 25 Apr 2023 | CNY | 6.8 | 6.83 | 6.61 | 6.66 | 6.66 | -0.09 (-1.33%) | 57,904,822 |
| 24 Apr 2023 | CNY | 6.87 | 6.88 | 6.7 | 6.75 | 6.75 | -0.13 (-1.89%) | 61,280,044 |
| 21 Apr 2023 | CNY | 7.05 | 7.08 | 6.87 | 6.88 | 6.88 | -0.15 (-2.13%) | 51,259,751 |
| 20 Apr 2023 | CNY | 7.12 | 7.12 | 6.89 | 7.03 | 7.03 | -0.05 (-0.71%) | 65,920,291 |
| 19 Apr 2023 | CNY | 6.99 | 7.15 | 6.96 | 7.08 | 7.08 | +0.11 (+1.58%) | 85,149,084 |
| 18 Apr 2023 | CNY | 7.03 | 7.06 | 6.92 | 6.97 | 6.97 | -0.06 (-0.85%) | 39,827,309 |
| 17 Apr 2023 | CNY | 6.89 | 7.08 | 6.85 | 7.03 | 7.03 | +0.14 (+2.03%) | 82,663,612 |
| 14 Apr 2023 | CNY | 6.9 | 6.94 | 6.83 | 6.89 | 6.89 | +0.02 (+0.29%) | 32,449,917 |
| 13 Apr 2023 | CNY | 6.91 | 7.05 | 6.83 | 6.87 | 6.87 | -0.07 (-1.01%) | 62,035,966 |
| 12 Apr 2023 | CNY | 6.66 | 6.98 | 6.64 | 6.94 | 6.94 | +0.29 (+4.36%) | 119,616,822 |
| 11 Apr 2023 | CNY | 6.61 | 6.67 | 6.52 | 6.65 | 6.65 | +0.08 (+1.22%) | 58,982,943 |
| 10 Apr 2023 | CNY | 6.49 | 6.67 | 6.48 | 6.57 | 6.57 | +0.04 (+0.61%) | 40,401,000 |
| 7 Apr 2023 | CNY | 6.53 | 6.54 | 6.44 | 6.53 | 6.53 | +0.04 (+0.62%) | 32,027,721 |
| 6 Apr 2023 | CNY | 6.43 | 6.52 | 6.42 | 6.49 | 6.49 | +0.04 (+0.62%) | 29,128,271 |
| 4 Apr 2023 | CNY | 6.26 | 6.51 | 6.26 | 6.45 | 6.45 | +0.17 (+2.71%) | 50,904,577 |
| 3 Apr 2023 | CNY | 6.21 | 6.3 | 6.21 | 6.28 | 6.28 | +0.04 (+0.64%) | 37,227,011 |
