| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 5.52 | 5.53 | 5.41 | 5.41 | 5.41 | -0.13 (-2.35%) | 79,853,645 |
| 23 May 2023 | CNY | 5.6 | 5.63 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 50,534,798 |
| 22 May 2023 | CNY | 5.57 | 5.71 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 63,350,323 |
| 19 May 2023 | CNY | 5.64 | 5.65 | 5.54 | 5.58 | 5.58 | -0.08 (-1.41%) | 71,695,834 |
| 18 May 2023 | CNY | 5.61 | 5.7 | 5.56 | 5.66 | 5.66 | +0.08 (+1.43%) | 104,234,279 |
| 17 May 2023 | CNY | 5.51 | 5.62 | 5.49 | 5.58 | 5.58 | +0.06 (+1.09%) | 93,606,432 |
| 16 May 2023 | CNY | 5.54 | 5.6 | 5.5 | 5.52 | 5.52 | -0.04 (-0.72%) | 84,489,188 |
| 15 May 2023 | CNY | 5.53 | 5.58 | 5.41 | 5.56 | 5.56 | +0.05 (+0.91%) | 99,929,207 |
| 12 May 2023 | CNY | 5.57 | 5.64 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 90,726,301 |
| 11 May 2023 | CNY | 5.52 | 5.62 | 5.48 | 5.55 | 5.55 | +0.06 (+1.09%) | 136,574,490 |
| 10 May 2023 | CNY | 5.66 | 5.67 | 5.46 | 5.49 | 5.49 | -0.16 (-2.83%) | 178,877,370 |
| 9 May 2023 | CNY | 5.77 | 5.86 | 5.64 | 5.65 | 5.65 | -0.08 (-1.40%) | 203,221,866 |
| 8 May 2023 | CNY | 5.7 | 5.88 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 307,219,352 |
| 5 May 2023 | CNY | 5.72 | 5.77 | 5.69 | 5.73 | 5.73 | +0.02 (+0.35%) | 267,746,928 |
| 4 May 2023 | CNY | 5.45 | 5.82 | 5.44 | 5.71 | 5.71 | +0.28 (+5.16%) | 430,882,082 |
| 28 Apr 2023 | CNY | 5.32 | 5.45 | 5.29 | 5.43 | 5.43 | +0.18 (+3.43%) | 279,964,680 |
| 27 Apr 2023 | CNY | 5.14 | 5.26 | 5.12 | 5.25 | 5.25 | +0.11 (+2.14%) | 84,907,427 |
| 26 Apr 2023 | CNY | 5.17 | 5.19 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 62,531,459 |
| 25 Apr 2023 | CNY | 5.11 | 5.2 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 75,605,216 |
| 24 Apr 2023 | CNY | 5.23 | 5.25 | 5.08 | 5.1 | 5.1 | -0.12 (-2.30%) | 123,661,807 |
| 21 Apr 2023 | CNY | 5.27 | 5.36 | 5.21 | 5.22 | 5.22 | -0.05 (-0.95%) | 115,381,003 |
| 20 Apr 2023 | CNY | 5.29 | 5.29 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 56,995,889 |
| 19 Apr 2023 | CNY | 5.33 | 5.34 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 52,901,886 |
| 18 Apr 2023 | CNY | 5.35 | 5.36 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 82,892,234 |
| 17 Apr 2023 | CNY | 5.2 | 5.38 | 5.19 | 5.33 | 5.33 | +0.14 (+2.70%) | 212,636,207 |
| 14 Apr 2023 | CNY | 5.17 | 5.21 | 5.13 | 5.19 | 5.19 | +0.04 (+0.78%) | 66,137,300 |
| 13 Apr 2023 | CNY | 5.15 | 5.2 | 5.13 | 5.15 | 5.15 | +0.01 (+0.19%) | 56,003,128 |
| 12 Apr 2023 | CNY | 5.13 | 5.23 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 74,492,794 |
| 11 Apr 2023 | CNY | 5.21 | 5.22 | 5.11 | 5.13 | 5.13 | -0.08 (-1.54%) | 81,555,106 |
| 10 Apr 2023 | CNY | 5.2 | 5.24 | 5.18 | 5.21 | 5.21 | -0.02 (-0.38%) | 44,309,938 |
