| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 5.46 | 5.48 | 5.41 | 5.46 | 5.46 | +0.01 (+0.18%) | 11,041,081 |
| 10 May 2023 | CNY | 5.5 | 5.5 | 5.43 | 5.45 | 5.45 | -0.03 (-0.55%) | 11,550,728 |
| 9 May 2023 | CNY | 5.48 | 5.55 | 5.46 | 5.48 | 5.48 | 0.0 (0.0%) | 24,371,047 |
| 8 May 2023 | CNY | 5.39 | 5.48 | 5.37 | 5.48 | 5.48 | +0.1 (+1.86%) | 18,202,501 |
| 5 May 2023 | CNY | 5.41 | 5.43 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 11,855,340 |
| 4 May 2023 | CNY | 5.35 | 5.42 | 5.31 | 5.4 | 5.4 | +0.02 (+0.37%) | 14,913,195 |
| 28 Apr 2023 | CNY | 5.34 | 5.38 | 5.32 | 5.38 | 5.38 | +0.04 (+0.75%) | 14,954,206 |
| 27 Apr 2023 | CNY | 5.35 | 5.35 | 5.29 | 5.34 | 5.34 | +0.01 (+0.19%) | 11,574,480 |
| 26 Apr 2023 | CNY | 5.33 | 5.36 | 5.26 | 5.33 | 5.33 | +0.02 (+0.38%) | 11,722,951 |
| 25 Apr 2023 | CNY | 5.43 | 5.43 | 5.25 | 5.31 | 5.31 | -0.15 (-2.75%) | 31,171,615 |
| 24 Apr 2023 | CNY | 5.49 | 5.53 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 15,103,186 |
| 21 Apr 2023 | CNY | 5.58 | 5.58 | 5.49 | 5.5 | 5.5 | -0.07 (-1.26%) | 14,444,846 |
| 20 Apr 2023 | CNY | 5.61 | 5.61 | 5.52 | 5.57 | 5.57 | -0.04 (-0.71%) | 14,909,032 |
| 19 Apr 2023 | CNY | 5.65 | 5.67 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 19,447,672 |
| 18 Apr 2023 | CNY | 5.62 | 5.68 | 5.6 | 5.65 | 5.65 | +0.03 (+0.53%) | 21,236,300 |
| 17 Apr 2023 | CNY | 5.57 | 5.62 | 5.54 | 5.62 | 5.62 | +0.05 (+0.90%) | 19,337,184 |
| 14 Apr 2023 | CNY | 5.56 | 5.58 | 5.53 | 5.57 | 5.57 | +0.03 (+0.54%) | 11,601,641 |
| 13 Apr 2023 | CNY | 5.55 | 5.58 | 5.53 | 5.54 | 5.54 | -0.01 (-0.18%) | 10,199,986 |
| 12 Apr 2023 | CNY | 5.47 | 5.58 | 5.47 | 5.55 | 5.55 | +0.08 (+1.46%) | 19,129,031 |
| 11 Apr 2023 | CNY | 5.47 | 5.48 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 10,223,385 |
| 10 Apr 2023 | CNY | 5.51 | 5.51 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 12,744,958 |
| 7 Apr 2023 | CNY | 5.49 | 5.53 | 5.47 | 5.51 | 5.51 | +0.01 (+0.18%) | 8,920,096 |
| 6 Apr 2023 | CNY | 5.55 | 5.56 | 5.5 | 5.5 | 5.5 | -0.06 (-1.08%) | 12,484,528 |
| 4 Apr 2023 | CNY | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | -0.01 (-0.18%) | 13,906,383 |
| 3 Apr 2023 | CNY | 5.55 | 5.59 | 5.54 | 5.57 | 5.57 | +0.03 (+0.54%) | 13,536,536 |
| 31 Mar 2023 | CNY | 5.53 | 5.56 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 11,991,015 |
| 30 Mar 2023 | CNY | 5.5 | 5.55 | 5.43 | 5.55 | 5.55 | +0.05 (+0.91%) | 17,249,110 |
| 29 Mar 2023 | CNY | 5.56 | 5.57 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 12,862,948 |
| 28 Mar 2023 | CNY | 5.58 | 5.59 | 5.54 | 5.55 | 5.55 | -0.03 (-0.54%) | 9,612,583 |
| 27 Mar 2023 | CNY | 5.58 | 5.59 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 11,320,111 |
