| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 5.8 | 5.84 | 5.61 | 5.73 | 5.73 | -0.07 (-1.21%) | 82,140,539 |
| 12 May 2023 | CNY | 5.9 | 5.95 | 5.75 | 5.8 | 5.8 | -0.11 (-1.86%) | 93,459,336 |
| 11 May 2023 | CNY | 6.25 | 6.28 | 5.89 | 5.91 | 5.91 | -0.34 (-5.44%) | 175,383,049 |
| 10 May 2023 | CNY | 6.5 | 6.59 | 6.06 | 6.25 | 6.25 | -0.46 (-6.86%) | 226,375,934 |
| 9 May 2023 | CNY | 7.31 | 7.56 | 6.71 | 6.71 | 6.71 | -0.74 (-9.93%) | 278,575,795 |
| 8 May 2023 | CNY | 7.6 | 7.73 | 7.17 | 7.45 | 7.45 | +0.42 (+5.97%) | 340,315,706 |
| 5 May 2023 | CNY | 6.5 | 7.03 | 6.39 | 7.03 | 7.03 | +0.64 (+10.02%) | 200,383,664 |
| 4 May 2023 | CNY | 6.22 | 6.49 | 6.12 | 6.39 | 6.39 | +0.13 (+2.08%) | 164,585,155 |
| 28 Apr 2023 | CNY | 6.11 | 6.35 | 5.91 | 6.26 | 6.26 | +0.16 (+2.62%) | 184,298,336 |
| 27 Apr 2023 | CNY | 6.13 | 6.5 | 6.08 | 6.1 | 6.1 | -0.04 (-0.65%) | 181,003,832 |
| 26 Apr 2023 | CNY | 6.11 | 6.27 | 5.85 | 6.14 | 6.14 | +0.1 (+1.66%) | 149,544,822 |
| 25 Apr 2023 | CNY | 5.98 | 6.5 | 5.94 | 6.04 | 6.04 | +0.09 (+1.51%) | 156,119,294 |
| 24 Apr 2023 | CNY | 5.94 | 6.06 | 5.8 | 5.95 | 5.95 | +0.04 (+0.68%) | 100,220,087 |
| 21 Apr 2023 | CNY | 6.11 | 6.21 | 5.9 | 5.91 | 5.91 | -0.1 (-1.66%) | 120,133,745 |
| 20 Apr 2023 | CNY | 5.78 | 6.25 | 5.73 | 6.01 | 6.01 | +0.24 (+4.16%) | 145,623,233 |
| 19 Apr 2023 | CNY | 5.91 | 5.98 | 5.75 | 5.77 | 5.77 | -0.17 (-2.86%) | 117,598,178 |
| 18 Apr 2023 | CNY | 5.85 | 6.1 | 5.71 | 5.94 | 5.94 | -0.04 (-0.67%) | 190,010,062 |
| 17 Apr 2023 | CNY | 6 | 6.16 | 5.88 | 5.98 | 5.98 | +0.38 (+6.79%) | 283,238,600 |
| 14 Apr 2023 | CNY | 5.12 | 5.6 | 5.12 | 5.6 | 5.6 | +0.51 (+10.02%) | 154,785,436 |
| 13 Apr 2023 | CNY | 5.08 | 5.17 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 61,664,283 |
| 12 Apr 2023 | CNY | 4.88 | 5.15 | 4.82 | 5.07 | 5.07 | +0.2 (+4.11%) | 84,366,020 |
| 11 Apr 2023 | CNY | 4.74 | 4.88 | 4.66 | 4.87 | 4.87 | +0.13 (+2.74%) | 56,684,961 |
| 10 Apr 2023 | CNY | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | +0.05 (+1.07%) | 37,585,847 |
| 7 Apr 2023 | CNY | 4.7 | 4.77 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 22,744,815 |
| 6 Apr 2023 | CNY | 4.72 | 4.73 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 22,662,634 |
| 4 Apr 2023 | CNY | 4.64 | 4.76 | 4.6 | 4.73 | 4.73 | +0.09 (+1.94%) | 43,138,937 |
| 3 Apr 2023 | CNY | 4.61 | 4.67 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 23,759,154 |
| 31 Mar 2023 | CNY | 4.54 | 4.77 | 4.52 | 4.61 | 4.61 | +0.07 (+1.54%) | 39,729,326 |
| 30 Mar 2023 | CNY | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | +0.09 (+2.02%) | 25,869,697 |
| 29 Mar 2023 | CNY | 4.53 | 4.55 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 25,331,809 |
