| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 4.77 | 4.77 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 55,531,210 |
| 30 May 2023 | CNY | 4.82 | 4.82 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 40,190,300 |
| 29 May 2023 | CNY | 4.74 | 4.86 | 4.74 | 4.82 | 4.82 | +0.08 (+1.69%) | 75,020,640 |
| 26 May 2023 | CNY | 4.69 | 4.76 | 4.66 | 4.74 | 4.74 | +0.05 (+1.07%) | 44,316,770 |
| 25 May 2023 | CNY | 4.66 | 4.71 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 61,060,000 |
| 24 May 2023 | CNY | 4.77 | 4.78 | 4.67 | 4.67 | 4.67 | -0.11 (-2.30%) | 106,973,870 |
| 23 May 2023 | CNY | 4.86 | 4.92 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 76,529,720 |
| 22 May 2023 | CNY | 4.86 | 4.91 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 67,839,550 |
| 19 May 2023 | CNY | 4.97 | 4.99 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 72,888,170 |
| 18 May 2023 | CNY | 4.91 | 5 | 4.91 | 4.97 | 4.97 | +0.07 (+1.43%) | 99,878,760 |
| 17 May 2023 | CNY | 4.93 | 4.94 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 67,403,860 |
| 16 May 2023 | CNY | 4.93 | 5 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 116,501,870 |
| 15 May 2023 | CNY | 4.84 | 4.94 | 4.75 | 4.93 | 4.93 | +0.08 (+1.65%) | 138,586,470 |
| 12 May 2023 | CNY | 4.79 | 4.86 | 4.75 | 4.85 | 4.85 | +0.06 (+1.25%) | 127,348,610 |
| 11 May 2023 | CNY | 4.79 | 4.88 | 4.78 | 4.79 | 4.79 | +0.01 (+0.21%) | 109,218,290 |
| 10 May 2023 | CNY | 4.94 | 4.95 | 4.76 | 4.78 | 4.78 | -0.17 (-3.43%) | 176,182,520 |
| 9 May 2023 | CNY | 5.06 | 5.14 | 4.92 | 4.95 | 4.95 | -0.09 (-1.79%) | 209,430,190 |
| 8 May 2023 | CNY | 4.85 | 5.09 | 4.84 | 5.04 | 5.04 | +0.21 (+4.35%) | 256,372,640 |
| 5 May 2023 | CNY | 4.85 | 4.94 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 147,717,440 |
| 4 May 2023 | CNY | 4.71 | 4.87 | 4.66 | 4.85 | 4.85 | +0.11 (+2.32%) | 162,429,430 |
| 28 Apr 2023 | CNY | 4.73 | 4.76 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 66,126,420 |
| 27 Apr 2023 | CNY | 4.71 | 4.74 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 60,744,940 |
| 26 Apr 2023 | CNY | 4.75 | 4.76 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 95,414,520 |
| 25 Apr 2023 | CNY | 4.71 | 4.78 | 4.71 | 4.77 | 4.77 | +0.05 (+1.06%) | 101,413,280 |
| 24 Apr 2023 | CNY | 4.69 | 4.75 | 4.68 | 4.72 | 4.72 | +0.03 (+0.64%) | 80,429,820 |
| 21 Apr 2023 | CNY | 4.74 | 4.76 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 78,280,640 |
| 20 Apr 2023 | CNY | 4.73 | 4.75 | 4.65 | 4.72 | 4.72 | +0.01 (+0.21%) | 118,659,470 |
| 19 Apr 2023 | CNY | 4.66 | 4.76 | 4.65 | 4.71 | 4.71 | +0.05 (+1.07%) | 109,567,220 |
| 18 Apr 2023 | CNY | 4.64 | 4.69 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 94,709,170 |
| 17 Apr 2023 | CNY | 4.56 | 4.65 | 4.54 | 4.64 | 4.64 | +0.09 (+1.98%) | 80,914,940 |
