| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 5.79 | 5.81 | 5.62 | 5.66 | 5.66 | -0.1 (-1.74%) | 69,171,851 |
| 10 May 2023 | CNY | 5.72 | 5.89 | 5.68 | 5.76 | 5.76 | -0.01 (-0.17%) | 93,284,858 |
| 9 May 2023 | CNY | 5.82 | 5.95 | 5.74 | 5.77 | 5.77 | +0.03 (+0.52%) | 150,639,774 |
| 8 May 2023 | CNY | 5.69 | 5.87 | 5.68 | 5.74 | 5.74 | +0.12 (+2.14%) | 156,005,478 |
| 5 May 2023 | CNY | 5.63 | 5.68 | 5.56 | 5.62 | 5.62 | 0.0 (0.0%) | 64,146,249 |
| 4 May 2023 | CNY | 5.45 | 5.69 | 5.43 | 5.62 | 5.62 | +0.16 (+2.93%) | 104,966,728 |
| 28 Apr 2023 | CNY | 5.37 | 5.46 | 5.34 | 5.46 | 5.46 | +0.08 (+1.49%) | 68,225,030 |
| 27 Apr 2023 | CNY | 5.29 | 5.41 | 5.15 | 5.38 | 5.38 | +0.09 (+1.70%) | 63,851,497 |
| 26 Apr 2023 | CNY | 5.23 | 5.31 | 5.2 | 5.29 | 5.29 | +0.02 (+0.38%) | 41,689,149 |
| 25 Apr 2023 | CNY | 5.39 | 5.42 | 5.17 | 5.27 | 5.27 | -0.11 (-2.04%) | 57,157,844 |
| 24 Apr 2023 | CNY | 5.34 | 5.47 | 5.29 | 5.38 | 5.38 | +0.04 (+0.75%) | 68,346,080 |
| 21 Apr 2023 | CNY | 5.55 | 5.65 | 5.33 | 5.34 | 5.34 | -0.19 (-3.44%) | 110,297,427 |
| 20 Apr 2023 | CNY | 5.54 | 5.59 | 5.46 | 5.53 | 5.53 | +0.01 (+0.18%) | 64,023,022 |
| 19 Apr 2023 | CNY | 5.59 | 5.6 | 5.47 | 5.52 | 5.52 | -0.05 (-0.90%) | 58,268,933 |
| 18 Apr 2023 | CNY | 5.65 | 5.73 | 5.51 | 5.57 | 5.57 | -0.12 (-2.11%) | 87,303,390 |
| 17 Apr 2023 | CNY | 5.72 | 5.94 | 5.65 | 5.69 | 5.69 | 0.0 (0.0%) | 142,049,841 |
| 14 Apr 2023 | CNY | 5.52 | 5.72 | 5.5 | 5.69 | 5.69 | +0.14 (+2.52%) | 103,634,565 |
| 13 Apr 2023 | CNY | 5.44 | 5.6 | 5.39 | 5.55 | 5.55 | +0.09 (+1.65%) | 81,869,019 |
| 12 Apr 2023 | CNY | 5.41 | 5.54 | 5.38 | 5.46 | 5.46 | +0.01 (+0.18%) | 50,901,481 |
| 11 Apr 2023 | CNY | 5.43 | 5.47 | 5.32 | 5.45 | 5.45 | -0.02 (-0.37%) | 47,686,087 |
| 10 Apr 2023 | CNY | 5.43 | 5.58 | 5.38 | 5.47 | 5.47 | +0.03 (+0.55%) | 59,750,879 |
| 7 Apr 2023 | CNY | 5.52 | 5.57 | 5.41 | 5.44 | 5.44 | -0.15 (-2.68%) | 70,633,493 |
| 6 Apr 2023 | CNY | 5.43 | 5.66 | 5.38 | 5.59 | 5.59 | +0.1 (+1.82%) | 105,924,955 |
| 4 Apr 2023 | CNY | 5.31 | 5.49 | 5.24 | 5.49 | 5.49 | +0.19 (+3.58%) | 129,479,665 |
| 3 Apr 2023 | CNY | 5.23 | 5.32 | 5.23 | 5.3 | 5.3 | +0.05 (+0.95%) | 58,233,970 |
| 31 Mar 2023 | CNY | 5.24 | 5.26 | 5.19 | 5.25 | 5.25 | +0.01 (+0.19%) | 34,298,739 |
| 30 Mar 2023 | CNY | 5.26 | 5.29 | 5.17 | 5.24 | 5.24 | -0.02 (-0.38%) | 48,824,363 |
| 29 Mar 2023 | CNY | 5.35 | 5.36 | 5.26 | 5.26 | 5.26 | -0.1 (-1.87%) | 57,009,993 |
| 28 Mar 2023 | CNY | 5.39 | 5.45 | 5.33 | 5.36 | 5.36 | +0.03 (+0.56%) | 75,059,585 |
| 27 Mar 2023 | CNY | 5.45 | 5.45 | 5.3 | 5.33 | 5.33 | -0.13 (-2.38%) | 84,474,074 |
