| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 5.84 | 5.94 | 5.77 | 5.9 | 5.9 | +0.03 (+0.51%) | 4,498,662 |
| 23 May 2023 | CNY | 5.85 | 5.93 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 4,033,088 |
| 22 May 2023 | CNY | 5.83 | 5.87 | 5.76 | 5.86 | 5.86 | +0.04 (+0.69%) | 2,474,108 |
| 19 May 2023 | CNY | 5.89 | 5.89 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 2,075,808 |
| 18 May 2023 | CNY | 5.91 | 5.91 | 5.83 | 5.86 | 5.86 | -0.03 (-0.51%) | 2,770,908 |
| 17 May 2023 | CNY | 5.85 | 5.89 | 5.77 | 5.89 | 5.89 | +0.04 (+0.68%) | 5,104,324 |
| 16 May 2023 | CNY | 5.93 | 5.95 | 5.81 | 5.85 | 5.85 | -0.05 (-0.85%) | 4,867,400 |
| 15 May 2023 | CNY | 5.81 | 5.91 | 5.79 | 5.9 | 5.9 | +0.11 (+1.90%) | 4,818,900 |
| 12 May 2023 | CNY | 5.81 | 5.87 | 5.77 | 5.79 | 5.79 | -0.06 (-1.03%) | 4,358,600 |
| 11 May 2023 | CNY | 5.7 | 5.99 | 5.7 | 5.85 | 5.85 | +0.11 (+1.92%) | 9,352,525 |
| 10 May 2023 | CNY | 5.68 | 5.75 | 5.63 | 5.74 | 5.74 | +0.06 (+1.06%) | 3,521,641 |
| 9 May 2023 | CNY | 5.81 | 5.85 | 5.68 | 5.68 | 5.68 | -0.17 (-2.91%) | 7,205,100 |
| 8 May 2023 | CNY | 5.8 | 5.88 | 5.73 | 5.85 | 5.85 | +0.06 (+1.04%) | 5,437,600 |
| 5 May 2023 | CNY | 5.89 | 5.89 | 5.74 | 5.79 | 5.79 | -0.12 (-2.03%) | 6,326,494 |
| 4 May 2023 | CNY | 5.94 | 5.98 | 5.88 | 5.91 | 5.91 | -0.05 (-0.84%) | 5,363,304 |
| 28 Apr 2023 | CNY | 5.93 | 5.97 | 5.89 | 5.96 | 5.96 | +0.04 (+0.68%) | 4,882,912 |
| 27 Apr 2023 | CNY | 6 | 6 | 5.85 | 5.92 | 5.92 | -0.02 (-0.34%) | 6,487,594 |
| 26 Apr 2023 | CNY | 5.74 | 5.98 | 5.7 | 5.94 | 5.94 | +0.19 (+3.30%) | 8,758,947 |
| 25 Apr 2023 | CNY | 6 | 6.02 | 5.7 | 5.75 | 5.75 | -0.24 (-4.01%) | 9,910,069 |
| 24 Apr 2023 | CNY | 6.08 | 6.13 | 5.96 | 5.99 | 5.99 | -0.09 (-1.48%) | 10,724,112 |
| 21 Apr 2023 | CNY | 6.28 | 6.31 | 6.07 | 6.08 | 6.08 | -0.24 (-3.80%) | 10,927,104 |
| 20 Apr 2023 | CNY | 6.38 | 6.38 | 6.2 | 6.32 | 6.32 | -0.08 (-1.25%) | 14,759,633 |
| 19 Apr 2023 | CNY | 6.49 | 6.57 | 6.38 | 6.4 | 6.4 | -0.09 (-1.39%) | 13,460,115 |
| 18 Apr 2023 | CNY | 6.46 | 6.53 | 6.42 | 6.49 | 6.49 | +0.03 (+0.46%) | 11,331,386 |
| 17 Apr 2023 | CNY | 6.65 | 6.66 | 6.45 | 6.46 | 6.46 | -0.21 (-3.15%) | 15,890,241 |
| 14 Apr 2023 | CNY | 6.66 | 6.68 | 6.51 | 6.67 | 6.67 | -0.03 (-0.45%) | 14,166,765 |
| 13 Apr 2023 | CNY | 6.75 | 6.84 | 6.64 | 6.7 | 6.7 | 0.0 (0.0%) | 21,673,479 |
| 12 Apr 2023 | CNY | 6.79 | 6.91 | 6.64 | 6.7 | 6.7 | -0.14 (-2.05%) | 19,659,780 |
| 11 Apr 2023 | CNY | 6.77 | 6.92 | 6.66 | 6.84 | 6.84 | -0.08 (-1.16%) | 29,213,629 |
| 10 Apr 2023 | CNY | 6.6 | 7 | 6.6 | 6.92 | 6.92 | +0.32 (+4.85%) | 57,363,641 |
