| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 6 | 6.04 | 5.91 | 6 | 6 | 0.0 (0.0%) | 4,836,672 |
| 12 May 2023 | CNY | 6.01 | 6.05 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 4,910,847 |
| 11 May 2023 | CNY | 5.98 | 6.05 | 5.95 | 6.04 | 6.04 | +0.08 (+1.34%) | 6,490,430 |
| 10 May 2023 | CNY | 5.92 | 5.99 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 4,937,730 |
| 9 May 2023 | CNY | 5.91 | 6.04 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 6,925,903 |
| 8 May 2023 | CNY | 5.82 | 5.93 | 5.81 | 5.92 | 5.92 | +0.1 (+1.72%) | 6,373,260 |
| 5 May 2023 | CNY | 5.84 | 5.85 | 5.79 | 5.82 | 5.82 | -0.02 (-0.34%) | 5,142,000 |
| 4 May 2023 | CNY | 5.72 | 5.85 | 5.7 | 5.84 | 5.84 | +0.08 (+1.39%) | 6,732,270 |
| 28 Apr 2023 | CNY | 5.7 | 5.77 | 5.67 | 5.76 | 5.76 | +0.09 (+1.59%) | 4,522,830 |
| 27 Apr 2023 | CNY | 5.58 | 5.69 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,691,484 |
| 26 Apr 2023 | CNY | 5.51 | 5.65 | 5.51 | 5.64 | 5.64 | +0.07 (+1.26%) | 2,942,050 |
| 25 Apr 2023 | CNY | 5.56 | 5.64 | 5.48 | 5.57 | 5.57 | -0.04 (-0.71%) | 3,847,567 |
| 24 Apr 2023 | CNY | 5.52 | 5.66 | 5.51 | 5.61 | 5.61 | +0.12 (+2.19%) | 4,592,541 |
| 21 Apr 2023 | CNY | 5.6 | 5.68 | 5.48 | 5.49 | 5.49 | -0.13 (-2.31%) | 4,230,590 |
| 20 Apr 2023 | CNY | 5.68 | 5.71 | 5.59 | 5.62 | 5.62 | -0.09 (-1.58%) | 3,434,147 |
| 19 Apr 2023 | CNY | 5.7 | 5.74 | 5.69 | 5.71 | 5.71 | 0.0 (0.0%) | 2,588,289 |
| 18 Apr 2023 | CNY | 5.76 | 5.77 | 5.7 | 5.71 | 5.71 | -0.05 (-0.87%) | 2,611,751 |
| 17 Apr 2023 | CNY | 5.74 | 5.78 | 5.72 | 5.76 | 5.76 | +0.03 (+0.52%) | 3,895,601 |
| 14 Apr 2023 | CNY | 5.76 | 5.76 | 5.65 | 5.73 | 5.73 | 0.0 (0.0%) | 4,229,871 |
| 13 Apr 2023 | CNY | 5.73 | 5.77 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,472,630 |
| 12 Apr 2023 | CNY | 5.7 | 5.74 | 5.68 | 5.72 | 5.72 | +0.03 (+0.53%) | 2,689,389 |
| 11 Apr 2023 | CNY | 5.68 | 5.73 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,399,410 |
| 10 Apr 2023 | CNY | 5.73 | 5.77 | 5.69 | 5.7 | 5.7 | -0.06 (-1.04%) | 2,597,020 |
| 7 Apr 2023 | CNY | 5.69 | 5.78 | 5.69 | 5.76 | 5.76 | +0.07 (+1.23%) | 2,721,647 |
| 6 Apr 2023 | CNY | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | -0.06 (-1.04%) | 3,443,487 |
| 4 Apr 2023 | CNY | 5.76 | 5.82 | 5.72 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,825,040 |
| 3 Apr 2023 | CNY | 5.72 | 5.78 | 5.7 | 5.78 | 5.78 | +0.02 (+0.35%) | 3,805,327 |
| 31 Mar 2023 | CNY | 5.71 | 5.77 | 5.7 | 5.76 | 5.76 | +0.04 (+0.70%) | 2,499,217 |
| 30 Mar 2023 | CNY | 5.77 | 5.8 | 5.68 | 5.72 | 5.72 | -0.05 (-0.87%) | 3,439,819 |
| 29 Mar 2023 | CNY | 5.86 | 5.88 | 5.77 | 5.77 | 5.77 | -0.09 (-1.54%) | 3,143,800 |
