| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 7.03 | 7.1 | 6.96 | 7.05 | 7.05 | -0.02 (-0.28%) | 19,262,720 |
| 23 May 2023 | CNY | 7.08 | 7.13 | 6.98 | 7.07 | 7.07 | -0.02 (-0.28%) | 20,283,140 |
| 22 May 2023 | CNY | 7.11 | 7.15 | 7.03 | 7.09 | 7.09 | -0.08 (-1.12%) | 20,157,241 |
| 19 May 2023 | CNY | 7.22 | 7.3 | 7.11 | 7.17 | 7.17 | -0.1 (-1.38%) | 21,381,784 |
| 18 May 2023 | CNY | 7.2 | 7.34 | 7.14 | 7.27 | 7.27 | +0.08 (+1.11%) | 26,566,224 |
| 17 May 2023 | CNY | 7.1 | 7.32 | 7.02 | 7.19 | 7.19 | +0.06 (+0.84%) | 27,689,934 |
| 16 May 2023 | CNY | 7.53 | 7.56 | 7.07 | 7.13 | 7.13 | -0.42 (-5.56%) | 54,154,362 |
| 15 May 2023 | CNY | 7.76 | 7.84 | 7.4 | 7.55 | 7.55 | -0.26 (-3.33%) | 48,293,202 |
| 12 May 2023 | CNY | 8.12 | 8.16 | 7.79 | 7.81 | 7.81 | -0.31 (-3.82%) | 59,101,602 |
| 11 May 2023 | CNY | 7.65 | 8.3 | 7.63 | 8.12 | 8.12 | +0.53 (+6.98%) | 95,081,421 |
| 10 May 2023 | CNY | 7.53 | 7.75 | 7.5 | 7.59 | 7.59 | +0.08 (+1.07%) | 35,980,571 |
| 9 May 2023 | CNY | 7.7 | 7.76 | 7.5 | 7.51 | 7.51 | -0.23 (-2.97%) | 37,861,162 |
| 8 May 2023 | CNY | 7.68 | 7.81 | 7.55 | 7.74 | 7.74 | -0.07 (-0.90%) | 49,493,885 |
| 5 May 2023 | CNY | 7.94 | 7.95 | 7.62 | 7.81 | 7.81 | -0.14 (-1.76%) | 44,252,782 |
| 4 May 2023 | CNY | 7.74 | 7.96 | 7.62 | 7.95 | 7.95 | +0.19 (+2.45%) | 52,193,212 |
| 28 Apr 2023 | CNY | 7.32 | 7.8 | 7.32 | 7.76 | 7.76 | +0.45 (+6.16%) | 63,651,378 |
| 27 Apr 2023 | CNY | 7.51 | 7.71 | 7.22 | 7.31 | 7.31 | -0.31 (-4.07%) | 60,237,140 |
| 26 Apr 2023 | CNY | 7.85 | 7.99 | 7.54 | 7.62 | 7.62 | -0.34 (-4.27%) | 61,710,851 |
| 25 Apr 2023 | CNY | 7.73 | 8.07 | 7.66 | 7.96 | 7.96 | +0.06 (+0.76%) | 59,775,391 |
| 24 Apr 2023 | CNY | 7.74 | 8.09 | 7.65 | 7.9 | 7.9 | +0.11 (+1.41%) | 51,929,662 |
| 21 Apr 2023 | CNY | 8.2 | 8.28 | 7.78 | 7.79 | 7.79 | -0.51 (-6.14%) | 78,707,387 |
| 20 Apr 2023 | CNY | 7.94 | 8.46 | 7.91 | 8.3 | 8.3 | +0.32 (+4.01%) | 86,614,622 |
| 19 Apr 2023 | CNY | 7.97 | 8.2 | 7.94 | 7.98 | 7.98 | -0.07 (-0.87%) | 65,791,300 |
| 18 Apr 2023 | CNY | 8.13 | 8.2 | 7.84 | 8.05 | 8.05 | -0.29 (-3.48%) | 100,284,034 |
| 17 Apr 2023 | CNY | 9.1 | 9.1 | 8.34 | 8.34 | 8.34 | -0.93 (-10.03%) | 131,932,756 |
| 14 Apr 2023 | CNY | 9.2 | 9.86 | 9.2 | 9.27 | 9.27 | +0.31 (+3.46%) | 200,135,094 |
| 13 Apr 2023 | CNY | 8.86 | 9.19 | 8.82 | 8.96 | 8.96 | +0.02 (+0.22%) | 109,622,761 |
| 12 Apr 2023 | CNY | 8.8 | 8.99 | 8.61 | 8.94 | 8.94 | +0.23 (+2.64%) | 80,422,600 |
| 11 Apr 2023 | CNY | 8.37 | 8.96 | 8.3 | 8.71 | 8.71 | +0.32 (+3.81%) | 87,739,833 |
| 10 Apr 2023 | CNY | 8.7 | 8.92 | 8.34 | 8.39 | 8.39 | -0.38 (-4.33%) | 59,312,692 |
