| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 6.58 | 6.72 | 6.55 | 6.61 | 6.61 | +0.08 (+1.23%) | 40,013,343 |
| 19 May 2023 | CNY | 6.65 | 6.65 | 6.52 | 6.53 | 6.53 | -0.12 (-1.80%) | 26,653,845 |
| 18 May 2023 | CNY | 6.73 | 6.76 | 6.6 | 6.65 | 6.65 | -0.08 (-1.19%) | 35,266,453 |
| 17 May 2023 | CNY | 6.77 | 6.81 | 6.7 | 6.73 | 6.73 | -0.04 (-0.59%) | 22,646,426 |
| 16 May 2023 | CNY | 6.94 | 6.97 | 6.73 | 6.77 | 6.77 | -0.17 (-2.45%) | 25,052,999 |
| 15 May 2023 | CNY | 6.9 | 6.94 | 6.67 | 6.94 | 6.94 | +0.05 (+0.73%) | 31,700,684 |
| 12 May 2023 | CNY | 6.9 | 6.93 | 6.82 | 6.89 | 6.89 | +0.01 (+0.15%) | 41,051,476 |
| 11 May 2023 | CNY | 7.02 | 7.02 | 6.78 | 6.88 | 6.88 | -0.07 (-1.01%) | 65,884,892 |
| 10 May 2023 | CNY | 7.03 | 7.12 | 6.9 | 6.95 | 6.95 | -0.12 (-1.70%) | 31,511,472 |
| 9 May 2023 | CNY | 7.06 | 7.3 | 7.02 | 7.07 | 7.07 | +0.01 (+0.14%) | 63,039,174 |
| 8 May 2023 | CNY | 6.95 | 7.14 | 6.91 | 7.06 | 7.06 | +0.08 (+1.15%) | 27,063,616 |
| 5 May 2023 | CNY | 6.93 | 7.07 | 6.93 | 6.98 | 6.98 | +0.05 (+0.72%) | 29,123,874 |
| 4 May 2023 | CNY | 6.79 | 6.94 | 6.76 | 6.93 | 6.93 | +0.08 (+1.17%) | 27,378,692 |
| 28 Apr 2023 | CNY | 6.62 | 6.95 | 6.61 | 6.85 | 6.85 | +0.3 (+4.58%) | 37,622,226 |
| 27 Apr 2023 | CNY | 6.51 | 6.62 | 6.48 | 6.55 | 6.55 | +0.05 (+0.77%) | 16,633,955 |
| 26 Apr 2023 | CNY | 6.4 | 6.53 | 6.38 | 6.5 | 6.5 | +0.07 (+1.09%) | 12,611,693 |
| 25 Apr 2023 | CNY | 6.45 | 6.47 | 6.32 | 6.43 | 6.43 | -0.02 (-0.31%) | 13,417,920 |
| 24 Apr 2023 | CNY | 6.48 | 6.54 | 6.41 | 6.45 | 6.45 | -0.06 (-0.92%) | 14,019,349 |
| 21 Apr 2023 | CNY | 6.8 | 6.8 | 6.48 | 6.51 | 6.51 | -0.28 (-4.12%) | 24,907,275 |
| 20 Apr 2023 | CNY | 6.85 | 6.87 | 6.72 | 6.79 | 6.79 | -0.09 (-1.31%) | 18,661,097 |
| 19 Apr 2023 | CNY | 7.05 | 7.05 | 6.84 | 6.88 | 6.88 | -0.16 (-2.27%) | 24,257,393 |
| 18 Apr 2023 | CNY | 7.08 | 7.14 | 7 | 7.04 | 7.04 | -0.03 (-0.42%) | 25,093,244 |
| 17 Apr 2023 | CNY | 6.92 | 7.11 | 6.92 | 7.07 | 7.07 | +0.15 (+2.17%) | 31,803,937 |
| 14 Apr 2023 | CNY | 7.05 | 7.07 | 6.88 | 6.92 | 6.92 | -0.11 (-1.56%) | 22,597,711 |
| 13 Apr 2023 | CNY | 7.09 | 7.11 | 7 | 7.03 | 7.03 | -0.09 (-1.26%) | 17,074,760 |
| 12 Apr 2023 | CNY | 7.13 | 7.16 | 7.06 | 7.12 | 7.12 | -0.01 (-0.14%) | 14,175,633 |
| 11 Apr 2023 | CNY | 7.1 | 7.18 | 7.05 | 7.13 | 7.13 | +0.1 (+1.42%) | 22,094,106 |
| 10 Apr 2023 | CNY | 7.17 | 7.2 | 7.02 | 7.03 | 7.03 | -0.1 (-1.40%) | 17,709,812 |
| 7 Apr 2023 | CNY | 7.14 | 7.17 | 7.07 | 7.13 | 7.13 | +0.02 (+0.28%) | 17,213,622 |
| 6 Apr 2023 | CNY | 7.38 | 7.39 | 7.07 | 7.11 | 7.11 | -0.08 (-1.11%) | 40,043,583 |
