| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 5.55 | 5.58 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 7,252,630 |
| 30 May 2023 | CNY | 5.52 | 5.55 | 5.48 | 5.55 | 5.55 | +0.02 (+0.36%) | 7,006,110 |
| 29 May 2023 | CNY | 5.57 | 5.59 | 5.51 | 5.53 | 5.53 | -0.04 (-0.72%) | 7,711,350 |
| 26 May 2023 | CNY | 5.55 | 5.57 | 5.51 | 5.57 | 5.57 | +0.02 (+0.36%) | 7,110,500 |
| 25 May 2023 | CNY | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 7,245,500 |
| 24 May 2023 | CNY | 5.62 | 5.63 | 5.54 | 5.57 | 5.57 | -0.06 (-1.07%) | 9,051,700 |
| 23 May 2023 | CNY | 5.69 | 5.72 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 11,173,730 |
| 22 May 2023 | CNY | 5.71 | 5.75 | 5.67 | 5.67 | 5.67 | -0.06 (-1.05%) | 9,460,590 |
| 19 May 2023 | CNY | 5.75 | 5.77 | 5.67 | 5.73 | 5.73 | -0.05 (-0.87%) | 13,122,700 |
| 18 May 2023 | CNY | 5.79 | 5.84 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 16,811,990 |
| 17 May 2023 | CNY | 5.74 | 5.81 | 5.73 | 5.78 | 5.78 | 0.0 (0.0%) | 10,175,780 |
| 16 May 2023 | CNY | 5.83 | 5.89 | 5.75 | 5.78 | 5.78 | -0.06 (-1.03%) | 13,210,060 |
| 15 May 2023 | CNY | 5.79 | 5.85 | 5.69 | 5.84 | 5.84 | +0.05 (+0.86%) | 15,659,240 |
| 12 May 2023 | CNY | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 11,875,080 |
| 11 May 2023 | CNY | 5.89 | 5.92 | 5.8 | 5.83 | 5.83 | -0.04 (-0.68%) | 19,368,810 |
| 10 May 2023 | CNY | 5.98 | 6.06 | 5.84 | 5.87 | 5.87 | -0.23 (-3.77%) | 40,939,170 |
| 9 May 2023 | CNY | 6.16 | 6.44 | 6.04 | 6.1 | 6.1 | +0.12 (+2.01%) | 73,692,040 |
| 8 May 2023 | CNY | 5.77 | 6.06 | 5.74 | 5.98 | 5.98 | +0.21 (+3.64%) | 40,396,620 |
| 5 May 2023 | CNY | 5.77 | 5.84 | 5.69 | 5.77 | 5.77 | 0.0 (0.0%) | 19,979,750 |
| 4 May 2023 | CNY | 5.56 | 5.77 | 5.53 | 5.77 | 5.77 | +0.19 (+3.41%) | 25,770,510 |
| 28 Apr 2023 | CNY | 5.54 | 5.61 | 5.53 | 5.58 | 5.58 | +0.07 (+1.27%) | 14,316,900 |
| 27 Apr 2023 | CNY | 5.44 | 5.53 | 5.44 | 5.51 | 5.51 | +0.03 (+0.55%) | 9,070,450 |
| 26 Apr 2023 | CNY | 5.51 | 5.51 | 5.39 | 5.48 | 5.48 | -0.05 (-0.90%) | 11,574,790 |
| 25 Apr 2023 | CNY | 5.47 | 5.55 | 5.45 | 5.53 | 5.53 | +0.07 (+1.28%) | 11,671,600 |
| 24 Apr 2023 | CNY | 5.5 | 5.53 | 5.44 | 5.46 | 5.46 | -0.03 (-0.55%) | 9,519,560 |
| 21 Apr 2023 | CNY | 5.53 | 5.58 | 5.48 | 5.49 | 5.49 | -0.04 (-0.72%) | 10,575,400 |
| 20 Apr 2023 | CNY | 5.55 | 5.55 | 5.46 | 5.53 | 5.53 | +0.01 (+0.18%) | 10,364,060 |
| 19 Apr 2023 | CNY | 5.51 | 5.6 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 13,928,440 |
| 18 Apr 2023 | CNY | 5.45 | 5.52 | 5.43 | 5.5 | 5.5 | +0.06 (+1.10%) | 14,777,240 |
| 17 Apr 2023 | CNY | 5.36 | 5.45 | 5.35 | 5.44 | 5.44 | +0.07 (+1.30%) | 13,576,500 |
