| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 7.58 | 7.61 | 7.51 | 7.51 | 7.51 | -0.08 (-1.05%) | 33,132,155 |
| 22 May 2023 | CNY | 7.6 | 7.68 | 7.56 | 7.59 | 7.59 | -0.05 (-0.65%) | 46,942,244 |
| 19 May 2023 | CNY | 7.79 | 7.79 | 7.61 | 7.64 | 7.64 | -0.14 (-1.80%) | 47,711,286 |
| 18 May 2023 | CNY | 7.72 | 7.86 | 7.68 | 7.78 | 7.78 | +0.08 (+1.04%) | 51,527,852 |
| 17 May 2023 | CNY | 7.71 | 7.72 | 7.56 | 7.7 | 7.7 | 0.0 (0.0%) | 48,788,469 |
| 16 May 2023 | CNY | 7.7 | 7.8 | 7.65 | 7.7 | 7.7 | -0.03 (-0.39%) | 46,428,397 |
| 15 May 2023 | CNY | 7.74 | 7.79 | 7.59 | 7.73 | 7.73 | -0.01 (-0.13%) | 50,553,056 |
| 12 May 2023 | CNY | 7.72 | 7.88 | 7.63 | 7.74 | 7.74 | +0.02 (+0.26%) | 73,324,581 |
| 11 May 2023 | CNY | 7.79 | 7.88 | 7.7 | 7.72 | 7.72 | -0.08 (-1.03%) | 51,354,465 |
| 10 May 2023 | CNY | 7.8 | 7.87 | 7.72 | 7.8 | 7.8 | -0.03 (-0.38%) | 68,419,534 |
| 9 May 2023 | CNY | 8 | 8.04 | 7.81 | 7.83 | 7.83 | -0.24 (-2.97%) | 142,920,929 |
| 8 May 2023 | CNY | 7.92 | 8.21 | 7.92 | 8.07 | 8.07 | +0.15 (+1.89%) | 124,823,018 |
| 5 May 2023 | CNY | 7.92 | 8.03 | 7.8 | 7.92 | 7.92 | -0.04 (-0.50%) | 79,779,746 |
| 4 May 2023 | CNY | 7.71 | 8.05 | 7.65 | 7.96 | 7.96 | +0.26 (+3.38%) | 107,898,256 |
| 28 Apr 2023 | CNY | 7.76 | 7.77 | 7.64 | 7.7 | 7.7 | -0.04 (-0.52%) | 37,006,925 |
| 27 Apr 2023 | CNY | 7.59 | 7.76 | 7.58 | 7.74 | 7.74 | +0.16 (+2.11%) | 47,912,022 |
| 26 Apr 2023 | CNY | 7.61 | 7.65 | 7.5 | 7.58 | 7.58 | -0.05 (-0.66%) | 32,861,887 |
| 25 Apr 2023 | CNY | 7.58 | 7.68 | 7.57 | 7.63 | 7.63 | +0.06 (+0.79%) | 31,147,249 |
| 24 Apr 2023 | CNY | 7.59 | 7.67 | 7.55 | 7.57 | 7.57 | +0.01 (+0.13%) | 27,117,960 |
| 21 Apr 2023 | CNY | 7.63 | 7.75 | 7.55 | 7.56 | 7.56 | -0.05 (-0.66%) | 31,809,839 |
| 20 Apr 2023 | CNY | 7.61 | 7.64 | 7.5 | 7.61 | 7.61 | +0.01 (+0.13%) | 24,563,329 |
| 19 Apr 2023 | CNY | 7.63 | 7.68 | 7.58 | 7.6 | 7.6 | -0.04 (-0.52%) | 20,751,793 |
| 18 Apr 2023 | CNY | 7.66 | 7.7 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 36,592,005 |
| 17 Apr 2023 | CNY | 7.45 | 7.68 | 7.42 | 7.65 | 7.65 | +0.2 (+2.68%) | 63,766,084 |
| 14 Apr 2023 | CNY | 7.38 | 7.48 | 7.28 | 7.45 | 7.45 | +0.1 (+1.36%) | 39,526,590 |
| 13 Apr 2023 | CNY | 7.37 | 7.39 | 7.31 | 7.35 | 7.35 | -0.01 (-0.14%) | 24,595,431 |
| 12 Apr 2023 | CNY | 7.13 | 7.37 | 7.11 | 7.36 | 7.36 | +0.24 (+3.37%) | 53,142,033 |
| 11 Apr 2023 | CNY | 7.14 | 7.16 | 7.07 | 7.12 | 7.12 | +0.01 (+0.14%) | 31,593,165 |
| 10 Apr 2023 | CNY | 7.2 | 7.2 | 7.09 | 7.11 | 7.11 | -0.06 (-0.84%) | 28,715,572 |
| 7 Apr 2023 | CNY | 7.26 | 7.26 | 7.14 | 7.17 | 7.17 | -0.09 (-1.24%) | 25,050,629 |
