| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 6.15 | 6.17 | 6.03 | 6.12 | 6.12 | -0.06 (-0.97%) | 7,001,041 |
| 25 May 2023 | CNY | 6.21 | 6.23 | 6.08 | 6.18 | 6.18 | -0.07 (-1.12%) | 10,100,400 |
| 24 May 2023 | CNY | 6.26 | 6.3 | 6.19 | 6.25 | 6.25 | -0.01 (-0.16%) | 7,305,316 |
| 23 May 2023 | CNY | 6.27 | 6.37 | 6.26 | 6.26 | 6.26 | -0.08 (-1.26%) | 7,516,849 |
| 22 May 2023 | CNY | 6.29 | 6.49 | 6.29 | 6.34 | 6.34 | +0.08 (+1.28%) | 15,194,666 |
| 19 May 2023 | CNY | 6.44 | 6.59 | 6.19 | 6.26 | 6.26 | -0.05 (-0.79%) | 18,965,052 |
| 18 May 2023 | CNY | 6.28 | 6.39 | 6.2 | 6.31 | 6.31 | -0.02 (-0.32%) | 12,103,132 |
| 17 May 2023 | CNY | 6.29 | 6.35 | 6.16 | 6.33 | 6.33 | +0.05 (+0.80%) | 10,443,804 |
| 16 May 2023 | CNY | 6.48 | 6.52 | 6.24 | 6.28 | 6.28 | -0.2 (-3.09%) | 13,135,558 |
| 15 May 2023 | CNY | 6.66 | 6.67 | 6.33 | 6.48 | 6.48 | -0.16 (-2.41%) | 17,920,776 |
| 12 May 2023 | CNY | 6.85 | 6.88 | 6.63 | 6.64 | 6.64 | -0.17 (-2.50%) | 13,688,912 |
| 11 May 2023 | CNY | 6.89 | 6.94 | 6.74 | 6.81 | 6.81 | -0.1 (-1.45%) | 16,514,560 |
| 10 May 2023 | CNY | 6.91 | 7.04 | 6.76 | 6.91 | 6.91 | +0.07 (+1.02%) | 21,190,901 |
| 9 May 2023 | CNY | 6.91 | 7.25 | 6.8 | 6.84 | 6.84 | -0.07 (-1.01%) | 41,007,269 |
| 8 May 2023 | CNY | 7.03 | 7.07 | 6.8 | 6.91 | 6.91 | -0.16 (-2.26%) | 42,604,880 |
| 5 May 2023 | CNY | 6.84 | 7.13 | 6.67 | 7.07 | 7.07 | +0.45 (+6.80%) | 73,564,407 |
| 4 May 2023 | CNY | 6.05 | 6.62 | 6.04 | 6.62 | 6.62 | +0.6 (+9.97%) | 41,723,279 |
| 28 Apr 2023 | CNY | 5.94 | 6.04 | 5.86 | 6.02 | 6.02 | +0.14 (+2.38%) | 6,299,571 |
| 27 Apr 2023 | CNY | 5.75 | 6.03 | 5.75 | 5.88 | 5.88 | +0.15 (+2.62%) | 8,529,122 |
| 26 Apr 2023 | CNY | 5.65 | 5.77 | 5.6 | 5.73 | 5.73 | +0.08 (+1.42%) | 4,805,071 |
| 25 Apr 2023 | CNY | 5.85 | 5.89 | 5.59 | 5.65 | 5.65 | -0.23 (-3.91%) | 8,095,319 |
| 24 Apr 2023 | CNY | 5.92 | 5.95 | 5.81 | 5.88 | 5.88 | -0.03 (-0.51%) | 5,530,957 |
| 21 Apr 2023 | CNY | 6.12 | 6.13 | 5.87 | 5.91 | 5.91 | -0.21 (-3.43%) | 8,817,599 |
| 20 Apr 2023 | CNY | 6.15 | 6.15 | 6 | 6.12 | 6.12 | -0.02 (-0.33%) | 6,793,875 |
| 19 Apr 2023 | CNY | 6.12 | 6.17 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 8,546,755 |
| 18 Apr 2023 | CNY | 6.12 | 6.14 | 6.05 | 6.11 | 6.11 | 0.0 (0.0%) | 6,481,200 |
| 17 Apr 2023 | CNY | 5.91 | 6.15 | 5.88 | 6.11 | 6.11 | +0.19 (+3.21%) | 13,017,482 |
| 14 Apr 2023 | CNY | 6.05 | 6.07 | 5.91 | 5.92 | 5.92 | -0.12 (-1.99%) | 8,628,861 |
| 13 Apr 2023 | CNY | 5.95 | 6.18 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 18,364,789 |
| 12 Apr 2023 | CNY | 5.63 | 5.96 | 5.62 | 5.96 | 5.96 | +0.32 (+5.67%) | 13,249,116 |
