| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 5.95 | 6.33 | 5.92 | 6.11 | 6.11 | +0.15 (+2.52%) | 51,507,275 |
| 22 May 2023 | CNY | 6.02 | 6.03 | 5.9 | 5.96 | 5.96 | -0.04 (-0.67%) | 14,405,210 |
| 19 May 2023 | CNY | 6.22 | 6.23 | 5.94 | 6 | 6 | -0.22 (-3.54%) | 24,934,441 |
| 18 May 2023 | CNY | 6.11 | 6.33 | 6.04 | 6.22 | 6.22 | +0.08 (+1.30%) | 29,339,960 |
| 17 May 2023 | CNY | 6.03 | 6.15 | 5.97 | 6.14 | 6.14 | +0.11 (+1.82%) | 14,192,213 |
| 16 May 2023 | CNY | 6.05 | 6.2 | 5.94 | 6.03 | 6.03 | -0.01 (-0.17%) | 24,753,411 |
| 15 May 2023 | CNY | 6.15 | 6.17 | 5.89 | 6.04 | 6.04 | -0.06 (-0.98%) | 28,795,866 |
| 12 May 2023 | CNY | 6.2 | 6.26 | 6.08 | 6.1 | 6.1 | -0.12 (-1.93%) | 21,982,133 |
| 11 May 2023 | CNY | 6.3 | 6.33 | 6.19 | 6.22 | 6.22 | -0.11 (-1.74%) | 21,984,504 |
| 10 May 2023 | CNY | 6.45 | 6.48 | 6.22 | 6.33 | 6.33 | -0.08 (-1.25%) | 32,893,307 |
| 9 May 2023 | CNY | 6.49 | 6.87 | 6.3 | 6.41 | 6.41 | -0.13 (-1.99%) | 63,480,210 |
| 8 May 2023 | CNY | 6.47 | 6.8 | 6.38 | 6.54 | 6.54 | +0.1 (+1.55%) | 45,515,921 |
| 5 May 2023 | CNY | 6.68 | 6.7 | 6.3 | 6.44 | 6.44 | -0.18 (-2.72%) | 40,986,630 |
| 4 May 2023 | CNY | 6.76 | 6.83 | 6.46 | 6.62 | 6.62 | -0.19 (-2.79%) | 48,024,005 |
| 28 Apr 2023 | CNY | 6.47 | 6.92 | 6.47 | 6.81 | 6.81 | +0.14 (+2.10%) | 51,844,129 |
| 27 Apr 2023 | CNY | 6.76 | 7.19 | 6.46 | 6.67 | 6.67 | -0.24 (-3.47%) | 93,768,847 |
| 26 Apr 2023 | CNY | 7.48 | 7.58 | 6.75 | 6.91 | 6.91 | -0.52 (-7.00%) | 96,880,018 |
| 25 Apr 2023 | CNY | 7.51 | 7.85 | 7.09 | 7.43 | 7.43 | -0.18 (-2.37%) | 97,647,208 |
| 24 Apr 2023 | CNY | 7.4 | 7.87 | 7.2 | 7.61 | 7.61 | +0.09 (+1.20%) | 105,392,641 |
| 21 Apr 2023 | CNY | 7.1 | 7.98 | 6.99 | 7.52 | 7.52 | +0.15 (+2.04%) | 143,098,989 |
| 20 Apr 2023 | CNY | 7.1 | 7.63 | 6.95 | 7.37 | 7.37 | +0.27 (+3.80%) | 167,890,127 |
| 19 Apr 2023 | CNY | 6.45 | 7.1 | 6.31 | 7.1 | 7.1 | +0.65 (+10.08%) | 113,265,556 |
| 18 Apr 2023 | CNY | 6.95 | 7.07 | 6.45 | 6.45 | 6.45 | -0.72 (-10.04%) | 131,773,636 |
| 17 Apr 2023 | CNY | 7.04 | 7.57 | 6.98 | 7.17 | 7.17 | +0.05 (+0.70%) | 166,046,988 |
| 14 Apr 2023 | CNY | 7.29 | 7.29 | 6.55 | 7.12 | 7.12 | +0.49 (+7.39%) | 230,324,028 |
| 13 Apr 2023 | CNY | 6.5 | 6.63 | 6.36 | 6.63 | 6.63 | +0.6 (+9.95%) | 45,311,131 |
| 12 Apr 2023 | CNY | 5.54 | 6.03 | 5.35 | 6.03 | 6.03 | +0.55 (+10.04%) | 75,071,075 |
| 11 Apr 2023 | CNY | 5.18 | 5.49 | 5.15 | 5.48 | 5.48 | +0.3 (+5.79%) | 28,016,442 |
| 10 Apr 2023 | CNY | 5.25 | 5.42 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 11,919,446 |
| 7 Apr 2023 | CNY | 5.32 | 5.35 | 5.21 | 5.21 | 5.21 | -0.14 (-2.62%) | 13,913,855 |
