| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 5.58 | 5.59 | 5.56 | 5.57 | 5.57 | -0.01 (-0.18%) | 3,368,195 |
| 16 May 2023 | CNY | 5.59 | 5.59 | 5.56 | 5.58 | 5.58 | -0.02 (-0.36%) | 3,800,290 |
| 15 May 2023 | CNY | 5.56 | 5.6 | 5.52 | 5.6 | 5.6 | +0.03 (+0.54%) | 6,414,215 |
| 12 May 2023 | CNY | 5.6 | 5.61 | 5.56 | 5.57 | 5.57 | -0.02 (-0.36%) | 5,414,542 |
| 11 May 2023 | CNY | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,980,360 |
| 10 May 2023 | CNY | 5.58 | 5.62 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 5,181,085 |
| 9 May 2023 | CNY | 5.62 | 5.64 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 8,975,485 |
| 8 May 2023 | CNY | 5.6 | 5.63 | 5.56 | 5.62 | 5.62 | +0.02 (+0.36%) | 9,181,719 |
| 5 May 2023 | CNY | 5.61 | 5.62 | 5.57 | 5.6 | 5.6 | -0.02 (-0.36%) | 6,236,370 |
| 4 May 2023 | CNY | 5.57 | 5.62 | 5.56 | 5.62 | 5.62 | +0.04 (+0.72%) | 8,271,940 |
| 28 Apr 2023 | CNY | 5.54 | 5.59 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 5,797,340 |
| 27 Apr 2023 | CNY | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 4,939,220 |
| 26 Apr 2023 | CNY | 5.52 | 5.55 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 5,098,290 |
| 25 Apr 2023 | CNY | 5.57 | 5.58 | 5.49 | 5.54 | 5.54 | -0.02 (-0.36%) | 9,068,620 |
| 24 Apr 2023 | CNY | 5.55 | 5.57 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 7,783,310 |
| 21 Apr 2023 | CNY | 5.62 | 5.64 | 5.55 | 5.55 | 5.55 | -0.06 (-1.07%) | 11,745,080 |
| 20 Apr 2023 | CNY | 5.64 | 5.64 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 8,631,173 |
| 19 Apr 2023 | CNY | 5.67 | 5.67 | 5.62 | 5.64 | 5.64 | -0.06 (-1.05%) | 17,131,381 |
| 18 Apr 2023 | CNY | 5.71 | 5.72 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 8,035,452 |
| 17 Apr 2023 | CNY | 5.67 | 5.72 | 5.65 | 5.72 | 5.72 | +0.05 (+0.88%) | 12,968,752 |
| 14 Apr 2023 | CNY | 5.67 | 5.7 | 5.65 | 5.67 | 5.67 | +0.01 (+0.18%) | 12,922,750 |
| 13 Apr 2023 | CNY | 5.66 | 5.67 | 5.63 | 5.66 | 5.66 | 0.0 (0.0%) | 9,199,850 |
| 12 Apr 2023 | CNY | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.01 (-0.18%) | 12,000,129 |
| 11 Apr 2023 | CNY | 5.69 | 5.69 | 5.65 | 5.67 | 5.67 | -0.01 (-0.18%) | 12,635,130 |
| 10 Apr 2023 | CNY | 5.72 | 5.73 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 10,472,272 |
| 7 Apr 2023 | CNY | 5.7 | 5.72 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 11,213,980 |
| 6 Apr 2023 | CNY | 5.74 | 5.75 | 5.7 | 5.7 | 5.7 | -0.06 (-1.04%) | 14,430,630 |
| 4 Apr 2023 | CNY | 5.74 | 5.81 | 5.69 | 5.76 | 5.76 | +0.03 (+0.52%) | 24,092,679 |
| 3 Apr 2023 | CNY | 5.73 | 5.74 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 15,073,107 |
| 31 Mar 2023 | CNY | 5.75 | 5.77 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 12,188,120 |
