| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 7.92 | 7.96 | 7.83 | 7.83 | 7.83 | -0.1 (-1.26%) | 28,191,677 |
| 22 May 2023 | CNY | 8 | 8.03 | 7.9 | 7.93 | 7.93 | -0.05 (-0.63%) | 25,241,054 |
| 19 May 2023 | CNY | 7.9 | 8.07 | 7.88 | 7.98 | 7.98 | +0.04 (+0.50%) | 41,780,010 |
| 18 May 2023 | CNY | 7.9 | 8 | 7.86 | 7.94 | 7.94 | +0.01 (+0.13%) | 37,889,628 |
| 17 May 2023 | CNY | 7.71 | 7.94 | 7.67 | 7.93 | 7.93 | +0.19 (+2.45%) | 51,196,507 |
| 16 May 2023 | CNY | 7.74 | 7.83 | 7.63 | 7.74 | 7.74 | 0.0 (0.0%) | 37,417,581 |
| 15 May 2023 | CNY | 7.5 | 7.76 | 7.44 | 7.74 | 7.74 | +0.24 (+3.20%) | 37,704,464 |
| 12 May 2023 | CNY | 7.63 | 7.65 | 7.48 | 7.5 | 7.5 | -0.18 (-2.34%) | 28,168,634 |
| 11 May 2023 | CNY | 7.84 | 7.87 | 7.68 | 7.68 | 7.68 | -0.14 (-1.79%) | 35,757,684 |
| 10 May 2023 | CNY | 7.96 | 7.97 | 7.75 | 7.82 | 7.82 | -0.13 (-1.64%) | 45,106,038 |
| 9 May 2023 | CNY | 8.09 | 8.14 | 7.93 | 7.95 | 7.95 | -0.17 (-2.09%) | 53,847,850 |
| 8 May 2023 | CNY | 7.81 | 8.13 | 7.78 | 8.12 | 8.12 | +0.32 (+4.10%) | 71,470,297 |
| 5 May 2023 | CNY | 7.82 | 7.88 | 7.7 | 7.8 | 7.8 | -0.03 (-0.38%) | 34,119,915 |
| 4 May 2023 | CNY | 7.74 | 7.92 | 7.7 | 7.83 | 7.83 | +0.08 (+1.03%) | 41,319,809 |
| 28 Apr 2023 | CNY | 7.66 | 7.79 | 7.62 | 7.75 | 7.75 | +0.1 (+1.31%) | 32,240,280 |
| 27 Apr 2023 | CNY | 7.49 | 7.67 | 7.43 | 7.65 | 7.65 | +0.15 (+2%) | 35,708,266 |
| 26 Apr 2023 | CNY | 7.49 | 7.67 | 7.48 | 7.5 | 7.5 | -0.08 (-1.06%) | 37,814,370 |
| 25 Apr 2023 | CNY | 7.58 | 7.67 | 7.45 | 7.58 | 7.58 | +0.01 (+0.13%) | 40,889,466 |
| 24 Apr 2023 | CNY | 7.8 | 7.84 | 7.5 | 7.57 | 7.57 | -0.2 (-2.57%) | 51,972,532 |
| 21 Apr 2023 | CNY | 7.85 | 8.12 | 7.76 | 7.77 | 7.77 | -0.12 (-1.52%) | 70,375,123 |
| 20 Apr 2023 | CNY | 7.9 | 8 | 7.78 | 7.89 | 7.89 | -0.03 (-0.38%) | 32,391,621 |
| 19 Apr 2023 | CNY | 7.84 | 7.99 | 7.82 | 7.92 | 7.92 | +0.04 (+0.51%) | 36,932,014 |
| 18 Apr 2023 | CNY | 7.88 | 7.92 | 7.7 | 7.88 | 7.88 | 0.0 (0.0%) | 39,683,962 |
| 17 Apr 2023 | CNY | 7.8 | 7.92 | 7.72 | 7.88 | 7.88 | +0.07 (+0.90%) | 35,513,110 |
| 14 Apr 2023 | CNY | 7.88 | 7.89 | 7.71 | 7.81 | 7.81 | -0.05 (-0.64%) | 36,261,546 |
| 13 Apr 2023 | CNY | 8.04 | 8.04 | 7.83 | 7.86 | 7.86 | -0.17 (-2.12%) | 42,791,787 |
| 12 Apr 2023 | CNY | 8.03 | 8.08 | 7.95 | 8.03 | 8.03 | -0.02 (-0.25%) | 37,235,560 |
| 11 Apr 2023 | CNY | 8.03 | 8.1 | 7.97 | 8.05 | 8.05 | +0.01 (+0.12%) | 33,021,874 |
| 10 Apr 2023 | CNY | 8.16 | 8.29 | 8.02 | 8.04 | 8.04 | -0.12 (-1.47%) | 57,413,351 |
| 7 Apr 2023 | CNY | 8.16 | 8.29 | 8.12 | 8.16 | 8.16 | +0.03 (+0.37%) | 47,103,087 |
