| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 6.89 | 6.89 | 6.77 | 6.83 | 6.83 | -0.06 (-0.87%) | 8,150,673 |
| 15 May 2023 | CNY | 6.86 | 6.89 | 6.75 | 6.89 | 6.89 | +0.03 (+0.44%) | 8,079,763 |
| 12 May 2023 | CNY | 6.87 | 6.95 | 6.83 | 6.86 | 6.86 | -0.03 (-0.44%) | 9,064,480 |
| 11 May 2023 | CNY | 6.86 | 6.92 | 6.84 | 6.89 | 6.89 | +0.02 (+0.29%) | 9,046,470 |
| 10 May 2023 | CNY | 6.83 | 6.91 | 6.77 | 6.87 | 6.87 | +0.01 (+0.15%) | 11,006,315 |
| 9 May 2023 | CNY | 6.92 | 6.96 | 6.83 | 6.86 | 6.86 | -0.04 (-0.58%) | 15,998,421 |
| 8 May 2023 | CNY | 6.83 | 6.91 | 6.83 | 6.9 | 6.9 | +0.06 (+0.88%) | 11,135,220 |
| 5 May 2023 | CNY | 6.87 | 6.94 | 6.82 | 6.84 | 6.84 | -0.04 (-0.58%) | 13,543,634 |
| 4 May 2023 | CNY | 6.85 | 6.91 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 15,467,901 |
| 28 Apr 2023 | CNY | 6.7 | 6.88 | 6.69 | 6.87 | 6.87 | +0.16 (+2.38%) | 16,272,449 |
| 27 Apr 2023 | CNY | 6.7 | 6.79 | 6.66 | 6.71 | 6.71 | -0.04 (-0.59%) | 17,175,600 |
| 26 Apr 2023 | CNY | 6.81 | 6.86 | 6.66 | 6.75 | 6.75 | -0.11 (-1.60%) | 17,567,291 |
| 25 Apr 2023 | CNY | 7.03 | 7.1 | 6.74 | 6.86 | 6.86 | -0.18 (-2.56%) | 18,775,011 |
| 24 Apr 2023 | CNY | 7.11 | 7.2 | 7 | 7.04 | 7.04 | -0.11 (-1.54%) | 15,866,477 |
| 21 Apr 2023 | CNY | 7.56 | 7.61 | 7.15 | 7.15 | 7.15 | -0.47 (-6.17%) | 29,531,883 |
| 20 Apr 2023 | CNY | 7.55 | 7.66 | 7.53 | 7.62 | 7.62 | +0.04 (+0.53%) | 13,435,748 |
| 19 Apr 2023 | CNY | 7.58 | 7.68 | 7.54 | 7.58 | 7.58 | +0.04 (+0.53%) | 18,625,222 |
| 18 Apr 2023 | CNY | 7.73 | 7.74 | 7.45 | 7.54 | 7.54 | -0.17 (-2.20%) | 22,133,943 |
| 17 Apr 2023 | CNY | 7.83 | 7.86 | 7.67 | 7.71 | 7.71 | -0.1 (-1.28%) | 20,070,848 |
| 14 Apr 2023 | CNY | 7.66 | 7.82 | 7.57 | 7.81 | 7.81 | +0.21 (+2.76%) | 28,824,692 |
| 13 Apr 2023 | CNY | 7.8 | 7.82 | 7.59 | 7.6 | 7.6 | -0.26 (-3.31%) | 29,268,107 |
| 12 Apr 2023 | CNY | 7.81 | 7.9 | 7.74 | 7.86 | 7.86 | +0.03 (+0.38%) | 23,179,166 |
| 11 Apr 2023 | CNY | 7.78 | 7.92 | 7.74 | 7.83 | 7.83 | +0.05 (+0.64%) | 24,085,462 |
| 10 Apr 2023 | CNY | 7.91 | 8.01 | 7.73 | 7.78 | 7.78 | -0.18 (-2.26%) | 36,343,158 |
| 7 Apr 2023 | CNY | 8.03 | 8.03 | 7.84 | 7.96 | 7.96 | -0.04 (-0.50%) | 39,307,565 |
| 6 Apr 2023 | CNY | 7.79 | 8.16 | 7.74 | 8 | 8 | +0.18 (+2.30%) | 67,208,754 |
| 4 Apr 2023 | CNY | 7.76 | 7.85 | 7.68 | 7.82 | 7.82 | +0.04 (+0.51%) | 44,451,035 |
| 3 Apr 2023 | CNY | 7.56 | 7.8 | 7.56 | 7.78 | 7.78 | +0.23 (+3.05%) | 42,698,835 |
| 31 Mar 2023 | CNY | 7.53 | 7.58 | 7.43 | 7.55 | 7.55 | +0.02 (+0.27%) | 20,391,689 |
| 30 Mar 2023 | CNY | 7.55 | 7.66 | 7.48 | 7.53 | 7.53 | -0.03 (-0.40%) | 22,848,645 |
