| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 6.13 | 6.23 | 6.06 | 6.09 | 6.09 | +0.06 (+1.00%) | 4,528,905 |
| 25 May 2023 | CNY | 6.04 | 6.07 | 5.97 | 6.03 | 6.03 | 0.0 (0.0%) | 1,944,500 |
| 24 May 2023 | CNY | 6.06 | 6.11 | 6.01 | 6.03 | 6.03 | -0.03 (-0.50%) | 1,647,800 |
| 23 May 2023 | CNY | 6.16 | 6.16 | 6.06 | 6.06 | 6.06 | -0.08 (-1.30%) | 1,870,636 |
| 22 May 2023 | CNY | 6.13 | 6.19 | 6.13 | 6.14 | 6.14 | +0.01 (+0.16%) | 1,808,000 |
| 19 May 2023 | CNY | 6.14 | 6.19 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 1,892,600 |
| 18 May 2023 | CNY | 6.18 | 6.22 | 6.15 | 6.17 | 6.17 | -0.03 (-0.48%) | 1,784,700 |
| 17 May 2023 | CNY | 6.18 | 6.2 | 6.14 | 6.2 | 6.2 | +0.02 (+0.32%) | 2,258,300 |
| 16 May 2023 | CNY | 6.23 | 6.23 | 6.16 | 6.18 | 6.18 | -0.02 (-0.32%) | 1,740,100 |
| 15 May 2023 | CNY | 6.2 | 6.23 | 6.13 | 6.2 | 6.2 | +0.01 (+0.16%) | 2,690,778 |
| 12 May 2023 | CNY | 6.19 | 6.22 | 6.17 | 6.19 | 6.19 | 0.0 (0.0%) | 3,211,412 |
| 11 May 2023 | CNY | 6.17 | 6.2 | 6.15 | 6.19 | 6.19 | +0.03 (+0.49%) | 1,949,717 |
| 10 May 2023 | CNY | 6.15 | 6.18 | 6.12 | 6.16 | 6.16 | +0.02 (+0.33%) | 2,377,320 |
| 9 May 2023 | CNY | 6.16 | 6.2 | 6.13 | 6.14 | 6.14 | 0.0 (0.0%) | 4,498,998 |
| 8 May 2023 | CNY | 6.1 | 6.15 | 6.09 | 6.14 | 6.14 | +0.05 (+0.82%) | 2,669,399 |
| 5 May 2023 | CNY | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | +0.01 (+0.16%) | 2,207,993 |
| 4 May 2023 | CNY | 5.97 | 6.1 | 5.94 | 6.08 | 6.08 | +0.01 (+0.16%) | 3,448,900 |
| 28 Apr 2023 | CNY | 5.99 | 6.07 | 5.96 | 6.07 | 6.07 | +0.11 (+1.85%) | 2,244,898 |
| 27 Apr 2023 | CNY | 5.91 | 5.99 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 1,597,900 |
| 26 Apr 2023 | CNY | 5.87 | 5.98 | 5.87 | 5.97 | 5.97 | +0.02 (+0.34%) | 1,179,400 |
| 25 Apr 2023 | CNY | 5.95 | 6.02 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 1,903,060 |
| 24 Apr 2023 | CNY | 5.98 | 6 | 5.92 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,786,778 |
| 21 Apr 2023 | CNY | 6.04 | 6.06 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,835,836 |
| 20 Apr 2023 | CNY | 6.03 | 6.04 | 5.98 | 6.03 | 6.03 | -0.02 (-0.33%) | 2,542,252 |
| 19 Apr 2023 | CNY | 6.08 | 6.09 | 6.04 | 6.05 | 6.05 | -0.04 (-0.66%) | 1,682,900 |
| 18 Apr 2023 | CNY | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,713,733 |
| 17 Apr 2023 | CNY | 6.04 | 6.1 | 6.04 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,719,069 |
| 14 Apr 2023 | CNY | 6.11 | 6.11 | 6.04 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,710,500 |
| 13 Apr 2023 | CNY | 6.09 | 6.11 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,646,450 |
| 12 Apr 2023 | CNY | 6.02 | 6.1 | 6.01 | 6.09 | 6.09 | +0.07 (+1.16%) | 2,050,850 |
