| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 6.25 | 6.28 | 6.2 | 6.21 | 6.21 | -0.05 (-0.80%) | 16,089,462 |
| 22 May 2023 | CNY | 6.18 | 6.26 | 6.16 | 6.26 | 6.26 | +0.08 (+1.29%) | 20,607,099 |
| 19 May 2023 | CNY | 6.2 | 6.21 | 6.16 | 6.18 | 6.18 | -0.01 (-0.16%) | 14,023,892 |
| 18 May 2023 | CNY | 6.22 | 6.23 | 6.18 | 6.19 | 6.19 | -0.02 (-0.32%) | 15,512,216 |
| 17 May 2023 | CNY | 6.22 | 6.22 | 6.18 | 6.21 | 6.21 | -0.01 (-0.16%) | 17,086,288 |
| 16 May 2023 | CNY | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | -0.04 (-0.64%) | 15,536,452 |
| 15 May 2023 | CNY | 6.25 | 6.26 | 6.2 | 6.26 | 6.26 | +0.03 (+0.48%) | 17,629,176 |
| 12 May 2023 | CNY | 6.25 | 6.29 | 6.22 | 6.23 | 6.23 | -0.02 (-0.32%) | 15,637,276 |
| 11 May 2023 | CNY | 6.29 | 6.3 | 6.23 | 6.25 | 6.25 | -0.07 (-1.11%) | 21,935,617 |
| 10 May 2023 | CNY | 6.36 | 6.4 | 6.28 | 6.32 | 6.32 | -0.09 (-1.40%) | 31,294,445 |
| 9 May 2023 | CNY | 6.3 | 6.47 | 6.25 | 6.41 | 6.41 | +0.11 (+1.75%) | 61,234,438 |
| 8 May 2023 | CNY | 6.2 | 6.32 | 6.19 | 6.3 | 6.3 | +0.11 (+1.78%) | 38,251,254 |
| 5 May 2023 | CNY | 6.18 | 6.22 | 6.17 | 6.19 | 6.19 | -0.02 (-0.32%) | 18,676,268 |
| 4 May 2023 | CNY | 6.18 | 6.21 | 6.15 | 6.21 | 6.21 | +0.02 (+0.32%) | 21,328,669 |
| 28 Apr 2023 | CNY | 6.14 | 6.19 | 6.12 | 6.19 | 6.19 | +0.05 (+0.81%) | 19,049,314 |
| 27 Apr 2023 | CNY | 6.18 | 6.22 | 6.14 | 6.14 | 6.14 | -0.01 (-0.16%) | 23,701,439 |
| 26 Apr 2023 | CNY | 6.06 | 6.16 | 6.04 | 6.15 | 6.15 | +0.07 (+1.15%) | 22,499,727 |
| 25 Apr 2023 | CNY | 6.23 | 6.24 | 6.03 | 6.08 | 6.08 | -0.15 (-2.41%) | 40,952,355 |
| 24 Apr 2023 | CNY | 6.25 | 6.29 | 6.2 | 6.23 | 6.23 | +0.01 (+0.16%) | 27,436,042 |
| 21 Apr 2023 | CNY | 6.3 | 6.32 | 6.21 | 6.22 | 6.22 | -0.09 (-1.43%) | 35,518,545 |
| 20 Apr 2023 | CNY | 6.4 | 6.41 | 6.29 | 6.31 | 6.31 | -0.09 (-1.41%) | 36,481,375 |
| 19 Apr 2023 | CNY | 6.51 | 6.52 | 6.39 | 6.4 | 6.4 | -0.11 (-1.69%) | 43,794,712 |
| 18 Apr 2023 | CNY | 6.36 | 6.6 | 6.33 | 6.51 | 6.51 | +0.16 (+2.52%) | 76,319,135 |
| 17 Apr 2023 | CNY | 6.29 | 6.37 | 6.28 | 6.35 | 6.35 | +0.03 (+0.47%) | 30,891,264 |
| 14 Apr 2023 | CNY | 6.35 | 6.38 | 6.27 | 6.32 | 6.32 | -0.03 (-0.47%) | 47,096,569 |
| 13 Apr 2023 | CNY | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | -0.11 (-1.70%) | 55,580,212 |
| 12 Apr 2023 | CNY | 6.43 | 6.48 | 6.42 | 6.46 | 6.46 | +0.01 (+0.16%) | 40,714,265 |
| 11 Apr 2023 | CNY | 6.5 | 6.53 | 6.42 | 6.45 | 6.45 | -0.1 (-1.53%) | 58,508,247 |
| 10 Apr 2023 | CNY | 6.55 | 6.67 | 6.45 | 6.55 | 6.55 | -0.01 (-0.15%) | 64,729,417 |
| 7 Apr 2023 | CNY | 6.62 | 6.62 | 6.53 | 6.56 | 6.56 | -0.13 (-1.94%) | 73,882,001 |
