| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 7.51 | 7.56 | 7.45 | 7.46 | 7.46 | -0.07 (-0.93%) | 29,855,829 |
| 23 May 2023 | CNY | 7.67 | 7.68 | 7.53 | 7.53 | 7.53 | -0.11 (-1.44%) | 25,435,323 |
| 22 May 2023 | CNY | 7.67 | 7.71 | 7.61 | 7.64 | 7.64 | +0.01 (+0.13%) | 25,531,435 |
| 19 May 2023 | CNY | 7.75 | 7.78 | 7.61 | 7.63 | 7.63 | -0.14 (-1.80%) | 34,022,934 |
| 18 May 2023 | CNY | 7.76 | 7.83 | 7.73 | 7.77 | 7.77 | +0.02 (+0.26%) | 28,930,962 |
| 17 May 2023 | CNY | 7.79 | 7.81 | 7.7 | 7.75 | 7.75 | -0.03 (-0.39%) | 21,823,566 |
| 16 May 2023 | CNY | 7.85 | 7.96 | 7.76 | 7.78 | 7.78 | -0.11 (-1.39%) | 34,827,405 |
| 15 May 2023 | CNY | 7.77 | 7.9 | 7.63 | 7.89 | 7.89 | +0.11 (+1.41%) | 47,869,623 |
| 12 May 2023 | CNY | 7.82 | 7.9 | 7.75 | 7.78 | 7.78 | -0.05 (-0.64%) | 29,635,859 |
| 11 May 2023 | CNY | 7.92 | 7.96 | 7.83 | 7.83 | 7.83 | -0.02 (-0.25%) | 31,504,472 |
| 10 May 2023 | CNY | 7.95 | 8.03 | 7.83 | 7.85 | 7.85 | -0.16 (-2.00%) | 61,421,178 |
| 9 May 2023 | CNY | 8.02 | 8.31 | 8 | 8.01 | 8.01 | +0.01 (+0.13%) | 119,566,947 |
| 8 May 2023 | CNY | 7.89 | 8.06 | 7.82 | 8 | 8 | +0.13 (+1.65%) | 68,802,199 |
| 5 May 2023 | CNY | 7.91 | 8.02 | 7.86 | 7.87 | 7.87 | +0.01 (+0.13%) | 68,912,917 |
| 4 May 2023 | CNY | 7.74 | 7.89 | 7.71 | 7.86 | 7.86 | +0.11 (+1.42%) | 66,186,740 |
| 28 Apr 2023 | CNY | 7.47 | 7.88 | 7.43 | 7.75 | 7.75 | +0.33 (+4.45%) | 99,488,420 |
| 27 Apr 2023 | CNY | 7.33 | 7.43 | 7.3 | 7.42 | 7.42 | +0.09 (+1.23%) | 27,634,866 |
| 26 Apr 2023 | CNY | 7.28 | 7.35 | 7.25 | 7.33 | 7.33 | +0.04 (+0.55%) | 24,138,060 |
| 25 Apr 2023 | CNY | 7.33 | 7.34 | 7.19 | 7.29 | 7.29 | 0.0 (0.0%) | 32,832,451 |
| 24 Apr 2023 | CNY | 7.37 | 7.41 | 7.26 | 7.29 | 7.29 | -0.09 (-1.22%) | 38,572,795 |
| 21 Apr 2023 | CNY | 7.67 | 7.67 | 7.38 | 7.38 | 7.38 | -0.29 (-3.78%) | 46,403,849 |
| 20 Apr 2023 | CNY | 7.69 | 7.7 | 7.57 | 7.67 | 7.67 | -0.04 (-0.52%) | 38,054,739 |
| 19 Apr 2023 | CNY | 7.84 | 7.84 | 7.68 | 7.71 | 7.71 | -0.13 (-1.66%) | 39,556,159 |
| 18 Apr 2023 | CNY | 7.82 | 7.91 | 7.78 | 7.84 | 7.84 | +0.02 (+0.26%) | 56,102,367 |
| 17 Apr 2023 | CNY | 7.63 | 7.86 | 7.62 | 7.82 | 7.82 | +0.21 (+2.76%) | 71,176,698 |
| 14 Apr 2023 | CNY | 7.67 | 7.69 | 7.58 | 7.61 | 7.61 | -0.02 (-0.26%) | 24,864,126 |
| 13 Apr 2023 | CNY | 7.65 | 7.68 | 7.59 | 7.63 | 7.63 | -0.05 (-0.65%) | 29,535,444 |
| 12 Apr 2023 | CNY | 7.71 | 7.73 | 7.64 | 7.68 | 7.68 | -0.02 (-0.26%) | 28,983,187 |
| 11 Apr 2023 | CNY | 7.72 | 7.8 | 7.67 | 7.7 | 7.7 | +0.03 (+0.39%) | 39,725,999 |
| 10 Apr 2023 | CNY | 7.79 | 7.8 | 7.65 | 7.67 | 7.67 | -0.06 (-0.78%) | 31,083,823 |
