| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 5.6 | 5.73 | 5.54 | 5.67 | 5.67 | +0.08 (+1.43%) | 7,564,561 |
| 24 May 2023 | CNY | 5.53 | 5.65 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 6,124,072 |
| 23 May 2023 | CNY | 5.64 | 5.68 | 5.54 | 5.55 | 5.55 | -0.12 (-2.12%) | 4,826,537 |
| 22 May 2023 | CNY | 5.6 | 5.68 | 5.58 | 5.67 | 5.67 | +0.07 (+1.25%) | 6,059,558 |
| 19 May 2023 | CNY | 5.59 | 5.64 | 5.52 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,003,774 |
| 18 May 2023 | CNY | 5.61 | 5.61 | 5.52 | 5.59 | 5.59 | -0.03 (-0.53%) | 5,284,700 |
| 17 May 2023 | CNY | 5.43 | 5.62 | 5.43 | 5.62 | 5.62 | +0.15 (+2.74%) | 9,640,025 |
| 16 May 2023 | CNY | 5.43 | 5.52 | 5.38 | 5.47 | 5.47 | +0.06 (+1.11%) | 6,766,425 |
| 15 May 2023 | CNY | 5.34 | 5.43 | 5.33 | 5.41 | 5.41 | +0.1 (+1.88%) | 5,406,260 |
| 12 May 2023 | CNY | 5.39 | 5.41 | 5.29 | 5.31 | 5.31 | -0.08 (-1.48%) | 3,444,300 |
| 11 May 2023 | CNY | 5.32 | 5.41 | 5.29 | 5.39 | 5.39 | +0.07 (+1.32%) | 5,583,200 |
| 10 May 2023 | CNY | 5.19 | 5.34 | 5.16 | 5.32 | 5.32 | +0.12 (+2.31%) | 6,340,686 |
| 9 May 2023 | CNY | 5.27 | 5.3 | 5.19 | 5.2 | 5.2 | -0.09 (-1.70%) | 5,830,200 |
| 8 May 2023 | CNY | 5.17 | 5.37 | 5.17 | 5.29 | 5.29 | +0.09 (+1.73%) | 7,268,156 |
| 5 May 2023 | CNY | 5.19 | 5.23 | 5.12 | 5.2 | 5.2 | 0.0 (0.0%) | 3,981,115 |
| 4 May 2023 | CNY | 5.15 | 5.25 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 6,905,959 |
| 28 Apr 2023 | CNY | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 4,363,435 |
| 27 Apr 2023 | CNY | 5.07 | 5.1 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,523,599 |
| 26 Apr 2023 | CNY | 4.89 | 5.06 | 4.85 | 5.03 | 5.03 | +0.18 (+3.71%) | 5,748,700 |
| 25 Apr 2023 | CNY | 4.96 | 4.96 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 5,936,543 |
| 24 Apr 2023 | CNY | 5.05 | 5.06 | 4.87 | 4.95 | 4.95 | -0.1 (-1.98%) | 6,163,643 |
| 21 Apr 2023 | CNY | 5.17 | 5.19 | 5.02 | 5.05 | 5.05 | -0.14 (-2.70%) | 5,302,400 |
| 20 Apr 2023 | CNY | 5.2 | 5.22 | 5.07 | 5.19 | 5.19 | -0.04 (-0.76%) | 5,276,502 |
| 19 Apr 2023 | CNY | 5.41 | 5.41 | 5.2 | 5.23 | 5.23 | -0.18 (-3.33%) | 8,865,239 |
| 18 Apr 2023 | CNY | 5.56 | 5.56 | 5.4 | 5.41 | 5.41 | -0.16 (-2.87%) | 7,458,815 |
| 17 Apr 2023 | CNY | 5.57 | 5.58 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 4,003,236 |
| 14 Apr 2023 | CNY | 5.67 | 5.67 | 5.53 | 5.55 | 5.55 | -0.1 (-1.77%) | 5,379,200 |
| 13 Apr 2023 | CNY | 5.64 | 5.75 | 5.6 | 5.65 | 5.65 | +0.02 (+0.36%) | 8,374,149 |
| 12 Apr 2023 | CNY | 5.56 | 5.64 | 5.54 | 5.63 | 5.63 | +0.06 (+1.08%) | 7,307,801 |
| 11 Apr 2023 | CNY | 5.55 | 5.63 | 5.52 | 5.57 | 5.57 | -0.04 (-0.71%) | 6,206,166 |
