| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 6.85 | 6.89 | 6.77 | 6.78 | 6.78 | -0.09 (-1.31%) | 60,198,214 |
| 23 May 2023 | CNY | 7.01 | 7.03 | 6.86 | 6.87 | 6.87 | -0.14 (-2.00%) | 66,310,700 |
| 22 May 2023 | CNY | 6.92 | 7.06 | 6.92 | 7.01 | 7.01 | +0.08 (+1.15%) | 68,368,452 |
| 19 May 2023 | CNY | 7.06 | 7.06 | 6.92 | 6.93 | 6.93 | -0.14 (-1.98%) | 79,885,296 |
| 18 May 2023 | CNY | 7.1 | 7.18 | 7.02 | 7.07 | 7.07 | -0.03 (-0.42%) | 78,751,454 |
| 17 May 2023 | CNY | 7 | 7.16 | 6.96 | 7.1 | 7.1 | +0.09 (+1.28%) | 70,471,254 |
| 16 May 2023 | CNY | 7.04 | 7.1 | 6.98 | 7.01 | 7.01 | -0.01 (-0.14%) | 75,036,156 |
| 15 May 2023 | CNY | 7.2 | 7.24 | 6.94 | 7.02 | 7.02 | -0.14 (-1.96%) | 179,529,049 |
| 12 May 2023 | CNY | 7.19 | 7.3 | 7.11 | 7.16 | 7.16 | 0.0 (0.0%) | 101,287,821 |
| 11 May 2023 | CNY | 7.12 | 7.3 | 7.07 | 7.16 | 7.16 | +0.04 (+0.56%) | 90,329,479 |
| 10 May 2023 | CNY | 7.06 | 7.22 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 113,045,283 |
| 9 May 2023 | CNY | 7.26 | 7.32 | 7.09 | 7.09 | 7.09 | -0.14 (-1.94%) | 130,878,009 |
| 8 May 2023 | CNY | 7.08 | 7.33 | 7.06 | 7.23 | 7.23 | +0.14 (+1.97%) | 168,925,325 |
| 5 May 2023 | CNY | 7.15 | 7.18 | 7.03 | 7.09 | 7.09 | -0.07 (-0.98%) | 103,907,363 |
| 4 May 2023 | CNY | 6.87 | 7.17 | 6.86 | 7.16 | 7.16 | +0.26 (+3.77%) | 190,610,630 |
| 28 Apr 2023 | CNY | 6.79 | 6.9 | 6.73 | 6.9 | 6.9 | +0.13 (+1.92%) | 102,362,269 |
| 27 Apr 2023 | CNY | 6.65 | 6.81 | 6.5 | 6.77 | 6.77 | +0.03 (+0.45%) | 122,964,438 |
| 26 Apr 2023 | CNY | 6.77 | 6.84 | 6.66 | 6.74 | 6.74 | -0.05 (-0.74%) | 86,190,295 |
| 25 Apr 2023 | CNY | 6.79 | 6.87 | 6.69 | 6.79 | 6.79 | +0.03 (+0.44%) | 82,075,807 |
| 24 Apr 2023 | CNY | 6.7 | 6.84 | 6.69 | 6.76 | 6.76 | +0.04 (+0.60%) | 86,978,075 |
| 21 Apr 2023 | CNY | 6.81 | 6.89 | 6.71 | 6.72 | 6.72 | -0.09 (-1.32%) | 82,256,352 |
| 20 Apr 2023 | CNY | 6.8 | 6.86 | 6.72 | 6.81 | 6.81 | 0.0 (0.0%) | 87,093,110 |
| 19 Apr 2023 | CNY | 6.77 | 6.93 | 6.76 | 6.81 | 6.81 | +0.02 (+0.29%) | 94,537,610 |
| 18 Apr 2023 | CNY | 6.87 | 6.87 | 6.78 | 6.79 | 6.79 | -0.09 (-1.31%) | 66,350,053 |
| 17 Apr 2023 | CNY | 6.78 | 6.9 | 6.7 | 6.88 | 6.88 | +0.1 (+1.47%) | 108,571,139 |
| 14 Apr 2023 | CNY | 6.75 | 6.82 | 6.71 | 6.78 | 6.78 | +0.04 (+0.59%) | 71,772,610 |
| 13 Apr 2023 | CNY | 6.72 | 6.85 | 6.69 | 6.74 | 6.74 | +0.02 (+0.30%) | 76,304,486 |
| 12 Apr 2023 | CNY | 6.61 | 6.8 | 6.57 | 6.72 | 6.72 | +0.11 (+1.66%) | 95,603,697 |
| 11 Apr 2023 | CNY | 6.6 | 6.61 | 6.52 | 6.61 | 6.61 | +0.02 (+0.30%) | 57,903,002 |
| 10 Apr 2023 | CNY | 6.56 | 6.64 | 6.55 | 6.59 | 6.59 | +0.03 (+0.46%) | 65,206,726 |
