| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 7.4 | 7.43 | 7.33 | 7.34 | 7.34 | -0.06 (-0.81%) | 15,757,889 |
| 22 May 2023 | CNY | 7.41 | 7.43 | 7.37 | 7.4 | 7.4 | +0.01 (+0.14%) | 11,859,975 |
| 19 May 2023 | CNY | 7.41 | 7.44 | 7.36 | 7.39 | 7.39 | -0.04 (-0.54%) | 16,709,878 |
| 18 May 2023 | CNY | 7.48 | 7.54 | 7.4 | 7.43 | 7.43 | -0.04 (-0.54%) | 26,506,165 |
| 17 May 2023 | CNY | 7.51 | 7.56 | 7.45 | 7.47 | 7.47 | -0.06 (-0.80%) | 15,010,447 |
| 16 May 2023 | CNY | 7.53 | 7.64 | 7.5 | 7.53 | 7.53 | -0.04 (-0.53%) | 14,367,129 |
| 15 May 2023 | CNY | 7.5 | 7.57 | 7.36 | 7.57 | 7.57 | +0.04 (+0.53%) | 29,078,856 |
| 12 May 2023 | CNY | 7.52 | 7.61 | 7.46 | 7.53 | 7.53 | +0.02 (+0.27%) | 21,048,046 |
| 11 May 2023 | CNY | 7.53 | 7.57 | 7.43 | 7.51 | 7.51 | +0.02 (+0.27%) | 24,769,120 |
| 10 May 2023 | CNY | 7.75 | 7.77 | 7.47 | 7.49 | 7.49 | -0.32 (-4.10%) | 51,554,238 |
| 9 May 2023 | CNY | 7.94 | 8.02 | 7.77 | 7.81 | 7.81 | -0.09 (-1.14%) | 54,629,790 |
| 8 May 2023 | CNY | 7.79 | 7.97 | 7.7 | 7.9 | 7.9 | +0.13 (+1.67%) | 56,536,463 |
| 5 May 2023 | CNY | 7.89 | 8.01 | 7.71 | 7.77 | 7.77 | -0.13 (-1.65%) | 31,636,968 |
| 4 May 2023 | CNY | 7.77 | 7.94 | 7.66 | 7.9 | 7.9 | +0.09 (+1.15%) | 30,787,574 |
| 28 Apr 2023 | CNY | 7.78 | 7.87 | 7.74 | 7.81 | 7.81 | +0.03 (+0.39%) | 15,393,905 |
| 27 Apr 2023 | CNY | 7.72 | 7.81 | 7.65 | 7.78 | 7.78 | +0.06 (+0.78%) | 22,483,457 |
| 26 Apr 2023 | CNY | 7.83 | 7.83 | 7.58 | 7.72 | 7.72 | -0.15 (-1.91%) | 31,305,585 |
| 25 Apr 2023 | CNY | 7.72 | 7.89 | 7.71 | 7.87 | 7.87 | +0.15 (+1.94%) | 30,088,143 |
| 24 Apr 2023 | CNY | 7.8 | 7.86 | 7.68 | 7.72 | 7.72 | -0.04 (-0.52%) | 25,594,307 |
| 21 Apr 2023 | CNY | 7.84 | 7.95 | 7.75 | 7.76 | 7.76 | -0.08 (-1.02%) | 27,996,965 |
| 20 Apr 2023 | CNY | 7.89 | 7.89 | 7.71 | 7.84 | 7.84 | -0.02 (-0.25%) | 25,949,657 |
| 19 Apr 2023 | CNY | 7.88 | 7.99 | 7.85 | 7.86 | 7.86 | -0.01 (-0.13%) | 27,961,371 |
| 18 Apr 2023 | CNY | 7.71 | 7.94 | 7.71 | 7.87 | 7.87 | +0.12 (+1.55%) | 37,454,783 |
| 17 Apr 2023 | CNY | 7.66 | 7.84 | 7.6 | 7.75 | 7.75 | +0.08 (+1.04%) | 44,214,782 |
| 14 Apr 2023 | CNY | 7.66 | 7.7 | 7.54 | 7.67 | 7.67 | +0.01 (+0.13%) | 26,382,279 |
| 13 Apr 2023 | CNY | 7.58 | 7.7 | 7.52 | 7.66 | 7.66 | +0.08 (+1.06%) | 24,615,269 |
| 12 Apr 2023 | CNY | 7.62 | 7.67 | 7.55 | 7.58 | 7.58 | -0.04 (-0.52%) | 20,196,503 |
| 11 Apr 2023 | CNY | 7.56 | 7.65 | 7.49 | 7.62 | 7.62 | +0.02 (+0.26%) | 31,099,214 |
| 10 Apr 2023 | CNY | 7.46 | 7.66 | 7.35 | 7.6 | 7.6 | +0.21 (+2.84%) | 49,030,917 |
| 7 Apr 2023 | CNY | 7.45 | 7.45 | 7.38 | 7.39 | 7.39 | -0.04 (-0.54%) | 14,611,600 |
