| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 6 | 6.03 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 2,936,026 |
| 23 May 2023 | CNY | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | -0.04 (-0.66%) | 3,022,100 |
| 22 May 2023 | CNY | 6.02 | 6.11 | 6.01 | 6.05 | 6.05 | +0.04 (+0.67%) | 4,456,100 |
| 19 May 2023 | CNY | 6.04 | 6.07 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 2,980,600 |
| 18 May 2023 | CNY | 6.07 | 6.1 | 6.01 | 6.03 | 6.03 | -0.03 (-0.50%) | 5,000,400 |
| 17 May 2023 | CNY | 5.99 | 6.11 | 5.99 | 6.06 | 6.06 | +0.03 (+0.50%) | 4,662,106 |
| 16 May 2023 | CNY | 6.04 | 6.07 | 6.01 | 6.03 | 6.03 | -0.04 (-0.66%) | 3,571,328 |
| 15 May 2023 | CNY | 6.14 | 6.14 | 5.95 | 6.07 | 6.07 | -0.09 (-1.46%) | 6,824,831 |
| 12 May 2023 | CNY | 6.07 | 6.28 | 6.07 | 6.16 | 6.16 | +0.08 (+1.32%) | 7,738,964 |
| 11 May 2023 | CNY | 5.97 | 6.1 | 5.95 | 6.08 | 6.08 | +0.12 (+2.01%) | 4,832,900 |
| 10 May 2023 | CNY | 6 | 6.03 | 5.94 | 5.96 | 5.96 | -0.04 (-0.67%) | 5,098,400 |
| 9 May 2023 | CNY | 6.01 | 6.11 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 7,669,600 |
| 8 May 2023 | CNY | 6 | 6.06 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 7,111,805 |
| 5 May 2023 | CNY | 5.95 | 6.07 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 11,955,843 |
| 4 May 2023 | CNY | 5.92 | 5.97 | 5.72 | 5.95 | 5.95 | -0.27 (-4.34%) | 22,379,705 |
| 28 Apr 2023 | CNY | 6.21 | 6.24 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 5,797,620 |
| 27 Apr 2023 | CNY | 6.21 | 6.24 | 6.15 | 6.18 | 6.18 | -0.01 (-0.16%) | 4,619,463 |
| 26 Apr 2023 | CNY | 6.05 | 6.21 | 6.04 | 6.19 | 6.19 | +0.11 (+1.81%) | 6,602,063 |
| 25 Apr 2023 | CNY | 6.1 | 6.14 | 5.98 | 6.08 | 6.08 | -0.03 (-0.49%) | 7,921,061 |
| 24 Apr 2023 | CNY | 6.1 | 6.16 | 6.07 | 6.11 | 6.11 | -0.01 (-0.16%) | 7,197,805 |
| 21 Apr 2023 | CNY | 6.23 | 6.23 | 6.11 | 6.12 | 6.12 | -0.1 (-1.61%) | 5,685,661 |
| 20 Apr 2023 | CNY | 6.25 | 6.3 | 6.16 | 6.22 | 6.22 | -0.03 (-0.48%) | 5,096,400 |
| 19 Apr 2023 | CNY | 6.25 | 6.32 | 6.23 | 6.25 | 6.25 | 0.0 (0.0%) | 8,050,535 |
| 18 Apr 2023 | CNY | 6.19 | 6.3 | 6.18 | 6.25 | 6.25 | +0.07 (+1.13%) | 10,846,680 |
| 17 Apr 2023 | CNY | 6.13 | 6.2 | 6.09 | 6.18 | 6.18 | +0.06 (+0.98%) | 10,681,290 |
| 14 Apr 2023 | CNY | 6.18 | 6.18 | 6.08 | 6.12 | 6.12 | 0.0 (0.0%) | 8,589,909 |
| 13 Apr 2023 | CNY | 6.25 | 6.25 | 6.11 | 6.12 | 6.12 | -0.07 (-1.13%) | 15,950,074 |
| 12 Apr 2023 | CNY | 6.75 | 6.86 | 6.18 | 6.19 | 6.19 | -0.56 (-8.30%) | 31,668,129 |
| 11 Apr 2023 | CNY | 6.8 | 6.85 | 6.66 | 6.75 | 6.75 | -0.05 (-0.74%) | 7,637,152 |
| 10 Apr 2023 | CNY | 6.74 | 7.04 | 6.69 | 6.8 | 6.8 | +0.1 (+1.49%) | 11,105,502 |
