| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 5.99 | 5.99 | 5.87 | 5.93 | 5.93 | -0.04 (-0.67%) | 2,885,914 |
| 24 May 2023 | CNY | 5.98 | 6 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 1,743,275 |
| 23 May 2023 | CNY | 6.02 | 6.05 | 5.95 | 6 | 6 | -0.03 (-0.50%) | 1,882,356 |
| 22 May 2023 | CNY | 6 | 6.04 | 5.99 | 6.03 | 6.03 | -0.01 (-0.17%) | 1,730,100 |
| 19 May 2023 | CNY | 6.02 | 6.04 | 5.96 | 6.04 | 6.04 | +0.01 (+0.17%) | 1,529,942 |
| 18 May 2023 | CNY | 6.05 | 6.05 | 6.01 | 6.03 | 6.03 | -0.01 (-0.17%) | 1,451,946 |
| 17 May 2023 | CNY | 5.99 | 6.04 | 5.95 | 6.04 | 6.04 | +0.07 (+1.17%) | 2,282,400 |
| 16 May 2023 | CNY | 6.02 | 6.03 | 5.94 | 5.97 | 5.97 | -0.05 (-0.83%) | 2,063,700 |
| 15 May 2023 | CNY | 5.99 | 6.03 | 5.94 | 6.02 | 6.02 | +0.03 (+0.50%) | 1,953,946 |
| 12 May 2023 | CNY | 6.04 | 6.07 | 5.98 | 5.99 | 5.99 | -0.04 (-0.66%) | 1,658,594 |
| 11 May 2023 | CNY | 6.02 | 6.05 | 6 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,572,042 |
| 10 May 2023 | CNY | 5.97 | 6.03 | 5.97 | 6.02 | 6.02 | +0.04 (+0.67%) | 1,877,740 |
| 9 May 2023 | CNY | 6.02 | 6.08 | 5.97 | 5.98 | 5.98 | -0.04 (-0.66%) | 3,100,300 |
| 8 May 2023 | CNY | 6 | 6.05 | 5.99 | 6.02 | 6.02 | +0.03 (+0.50%) | 2,559,684 |
| 5 May 2023 | CNY | 5.99 | 6 | 5.89 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,729,900 |
| 4 May 2023 | CNY | 5.92 | 6 | 5.88 | 6 | 6 | +0.08 (+1.35%) | 3,518,814 |
| 28 Apr 2023 | CNY | 5.78 | 5.93 | 5.78 | 5.92 | 5.92 | +0.11 (+1.89%) | 2,685,390 |
| 27 Apr 2023 | CNY | 5.86 | 5.88 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 2,419,211 |
| 26 Apr 2023 | CNY | 5.78 | 5.89 | 5.74 | 5.86 | 5.86 | +0.1 (+1.74%) | 3,001,801 |
| 25 Apr 2023 | CNY | 5.95 | 5.97 | 5.71 | 5.76 | 5.76 | -0.21 (-3.52%) | 5,370,397 |
| 24 Apr 2023 | CNY | 6.08 | 6.08 | 5.91 | 5.97 | 5.97 | -0.1 (-1.65%) | 4,137,607 |
| 21 Apr 2023 | CNY | 6.22 | 6.26 | 6.05 | 6.07 | 6.07 | -0.17 (-2.72%) | 5,456,933 |
| 20 Apr 2023 | CNY | 6.32 | 6.32 | 6.2 | 6.24 | 6.24 | -0.08 (-1.27%) | 3,359,700 |
| 19 Apr 2023 | CNY | 6.39 | 6.39 | 6.3 | 6.32 | 6.32 | -0.08 (-1.25%) | 2,428,900 |
| 18 Apr 2023 | CNY | 6.47 | 6.47 | 6.39 | 6.4 | 6.4 | -0.07 (-1.08%) | 2,668,306 |
| 17 Apr 2023 | CNY | 6.42 | 6.48 | 6.38 | 6.47 | 6.47 | +0.04 (+0.62%) | 3,082,681 |
| 14 Apr 2023 | CNY | 6.38 | 6.48 | 6.36 | 6.43 | 6.43 | +0.06 (+0.94%) | 3,599,600 |
| 13 Apr 2023 | CNY | 6.3 | 6.4 | 6.28 | 6.37 | 6.37 | +0.07 (+1.11%) | 3,936,227 |
| 12 Apr 2023 | CNY | 6.29 | 6.33 | 6.26 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,402,400 |
| 11 Apr 2023 | CNY | 6.32 | 6.33 | 6.24 | 6.28 | 6.28 | -0.05 (-0.79%) | 3,170,400 |
