| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 6.3 | 6.34 | 6.26 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,555,395 |
| 19 May 2023 | CNY | 6.37 | 6.39 | 6.29 | 6.3 | 6.3 | -0.06 (-0.94%) | 2,007,100 |
| 18 May 2023 | CNY | 6.36 | 6.45 | 6.3 | 6.36 | 6.36 | +0.03 (+0.47%) | 2,794,345 |
| 17 May 2023 | CNY | 6.24 | 6.35 | 6.2 | 6.33 | 6.33 | +0.05 (+0.80%) | 3,069,732 |
| 16 May 2023 | CNY | 6.26 | 6.29 | 6.2 | 6.28 | 6.28 | +0.03 (+0.48%) | 2,293,702 |
| 15 May 2023 | CNY | 6.17 | 6.25 | 6.15 | 6.25 | 6.25 | +0.04 (+0.64%) | 1,571,408 |
| 12 May 2023 | CNY | 6.34 | 6.34 | 6.18 | 6.21 | 6.21 | -0.09 (-1.43%) | 3,639,764 |
| 11 May 2023 | CNY | 6.33 | 6.34 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 2,085,500 |
| 10 May 2023 | CNY | 6.18 | 6.31 | 6.15 | 6.3 | 6.3 | +0.12 (+1.94%) | 2,870,800 |
| 9 May 2023 | CNY | 6.25 | 6.3 | 6.16 | 6.18 | 6.18 | -0.07 (-1.12%) | 2,967,100 |
| 8 May 2023 | CNY | 6.28 | 6.35 | 6.24 | 6.25 | 6.25 | +0.02 (+0.32%) | 2,200,000 |
| 5 May 2023 | CNY | 6.36 | 6.39 | 6.2 | 6.23 | 6.23 | -0.17 (-2.66%) | 2,942,700 |
| 4 May 2023 | CNY | 6.3 | 6.44 | 6.22 | 6.4 | 6.4 | +0.04 (+0.63%) | 2,799,162 |
| 28 Apr 2023 | CNY | 6.3 | 6.38 | 6.26 | 6.36 | 6.36 | +0.1 (+1.60%) | 2,062,062 |
| 27 Apr 2023 | CNY | 6.26 | 6.32 | 6.2 | 6.26 | 6.26 | -0.01 (-0.16%) | 2,238,400 |
| 26 Apr 2023 | CNY | 6.19 | 6.27 | 6.17 | 6.27 | 6.27 | +0.08 (+1.29%) | 2,279,100 |
| 25 Apr 2023 | CNY | 6.32 | 6.38 | 6.12 | 6.19 | 6.19 | -0.17 (-2.67%) | 3,462,376 |
| 24 Apr 2023 | CNY | 6.38 | 6.41 | 6.26 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,438,002 |
| 21 Apr 2023 | CNY | 6.44 | 6.53 | 6.37 | 6.4 | 6.4 | -0.04 (-0.62%) | 3,158,462 |
| 20 Apr 2023 | CNY | 6.63 | 6.63 | 6.43 | 6.44 | 6.44 | -0.18 (-2.72%) | 3,259,060 |
| 19 Apr 2023 | CNY | 6.65 | 6.73 | 6.6 | 6.62 | 6.62 | -0.05 (-0.75%) | 2,663,700 |
| 18 Apr 2023 | CNY | 6.65 | 6.75 | 6.59 | 6.67 | 6.67 | +0.03 (+0.45%) | 3,827,700 |
| 17 Apr 2023 | CNY | 6.57 | 6.67 | 6.56 | 6.64 | 6.64 | +0.03 (+0.45%) | 2,814,744 |
| 14 Apr 2023 | CNY | 6.66 | 6.72 | 6.58 | 6.61 | 6.61 | -0.07 (-1.05%) | 6,090,857 |
| 13 Apr 2023 | CNY | 6.79 | 6.82 | 6.64 | 6.68 | 6.68 | -0.15 (-2.20%) | 4,513,300 |
| 12 Apr 2023 | CNY | 6.55 | 6.84 | 6.54 | 6.83 | 6.83 | +0.25 (+3.80%) | 6,096,195 |
| 11 Apr 2023 | CNY | 6.65 | 6.72 | 6.54 | 6.58 | 6.58 | -0.07 (-1.05%) | 4,444,900 |
| 10 Apr 2023 | CNY | 6.7 | 6.75 | 6.64 | 6.65 | 6.65 | -0.07 (-1.04%) | 4,931,100 |
| 7 Apr 2023 | CNY | 6.43 | 6.74 | 6.42 | 6.72 | 6.72 | +0.29 (+4.51%) | 7,335,242 |
| 6 Apr 2023 | CNY | 6.4 | 6.45 | 6.35 | 6.43 | 6.43 | +0.04 (+0.63%) | 3,859,500 |
