| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 5.4 | 5.44 | 5.3 | 5.36 | 5.36 | -0.04 (-0.74%) | 2,674,220 |
| 24 May 2023 | CNY | 5.51 | 5.52 | 5.39 | 5.4 | 5.4 | -0.1 (-1.82%) | 3,689,940 |
| 23 May 2023 | CNY | 5.54 | 5.55 | 5.49 | 5.5 | 5.5 | -0.04 (-0.72%) | 1,700,200 |
| 22 May 2023 | CNY | 5.53 | 5.58 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,232,440 |
| 19 May 2023 | CNY | 5.55 | 5.61 | 5.49 | 5.56 | 5.56 | 0.0 (0.0%) | 1,898,664 |
| 18 May 2023 | CNY | 5.6 | 5.62 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 1,898,600 |
| 17 May 2023 | CNY | 5.45 | 5.59 | 5.45 | 5.59 | 5.59 | +0.13 (+2.38%) | 3,118,280 |
| 16 May 2023 | CNY | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | -0.05 (-0.91%) | 1,372,000 |
| 15 May 2023 | CNY | 5.5 | 5.55 | 5.44 | 5.51 | 5.51 | -0.03 (-0.54%) | 2,679,700 |
| 12 May 2023 | CNY | 5.5 | 5.57 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 2,220,560 |
| 11 May 2023 | CNY | 5.46 | 5.54 | 5.43 | 5.54 | 5.54 | +0.08 (+1.47%) | 2,090,620 |
| 10 May 2023 | CNY | 5.45 | 5.48 | 5.37 | 5.46 | 5.46 | +0.09 (+1.68%) | 1,852,680 |
| 9 May 2023 | CNY | 5.47 | 5.5 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 2,271,660 |
| 8 May 2023 | CNY | 5.46 | 5.52 | 5.42 | 5.47 | 5.47 | -0.01 (-0.18%) | 1,850,400 |
| 5 May 2023 | CNY | 5.56 | 5.58 | 5.43 | 5.48 | 5.48 | -0.09 (-1.62%) | 1,952,060 |
| 4 May 2023 | CNY | 5.4 | 5.57 | 5.35 | 5.57 | 5.57 | +0.17 (+3.15%) | 3,909,660 |
| 28 Apr 2023 | CNY | 5.2 | 5.4 | 5.2 | 5.4 | 5.4 | +0.16 (+3.05%) | 2,916,280 |
| 27 Apr 2023 | CNY | 5.23 | 5.29 | 5.18 | 5.24 | 5.24 | +0.02 (+0.38%) | 2,144,180 |
| 26 Apr 2023 | CNY | 5.13 | 5.28 | 5.1 | 5.22 | 5.22 | +0.1 (+1.95%) | 2,505,900 |
| 25 Apr 2023 | CNY | 5.31 | 5.32 | 5.05 | 5.12 | 5.12 | -0.15 (-2.85%) | 2,740,444 |
| 24 Apr 2023 | CNY | 5.28 | 5.3 | 5.12 | 5.27 | 5.27 | -0.04 (-0.75%) | 2,732,240 |
| 21 Apr 2023 | CNY | 5.37 | 5.37 | 5.19 | 5.31 | 5.31 | -0.04 (-0.75%) | 3,120,500 |
| 20 Apr 2023 | CNY | 5.51 | 5.51 | 5.31 | 5.35 | 5.35 | -0.13 (-2.37%) | 2,537,820 |
| 19 Apr 2023 | CNY | 5.57 | 5.57 | 5.47 | 5.48 | 5.48 | -0.06 (-1.08%) | 1,759,740 |
| 18 Apr 2023 | CNY | 5.62 | 5.62 | 5.51 | 5.54 | 5.54 | -0.05 (-0.89%) | 1,981,000 |
| 17 Apr 2023 | CNY | 5.52 | 5.59 | 5.5 | 5.59 | 5.59 | +0.04 (+0.72%) | 1,517,220 |
| 14 Apr 2023 | CNY | 5.52 | 5.58 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 1,964,880 |
| 13 Apr 2023 | CNY | 5.52 | 5.55 | 5.47 | 5.52 | 5.52 | -0.02 (-0.36%) | 2,244,600 |
| 12 Apr 2023 | CNY | 5.53 | 5.58 | 5.48 | 5.54 | 5.54 | +0.04 (+0.73%) | 2,025,080 |
| 11 Apr 2023 | CNY | 5.55 | 5.55 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,417,160 |
