| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 5.84 | 5.92 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 2,000,940 |
| 30 May 2023 | CNY | 5.9 | 5.94 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 2,583,700 |
| 29 May 2023 | CNY | 6.01 | 6.05 | 5.83 | 5.9 | 5.9 | -0.17 (-2.80%) | 6,166,540 |
| 26 May 2023 | CNY | 6.15 | 6.2 | 5.95 | 6.07 | 6.07 | +0.1 (+1.68%) | 10,244,890 |
| 25 May 2023 | CNY | 5.86 | 5.99 | 5.85 | 5.97 | 5.97 | +0.08 (+1.36%) | 3,588,650 |
| 24 May 2023 | CNY | 5.86 | 5.93 | 5.81 | 5.89 | 5.89 | +0.03 (+0.51%) | 2,257,040 |
| 23 May 2023 | CNY | 5.89 | 5.92 | 5.85 | 5.86 | 5.86 | -0.02 (-0.34%) | 2,041,090 |
| 22 May 2023 | CNY | 5.91 | 5.93 | 5.84 | 5.88 | 5.88 | -0.02 (-0.34%) | 2,123,800 |
| 19 May 2023 | CNY | 5.96 | 5.97 | 5.83 | 5.9 | 5.9 | -0.06 (-1.01%) | 2,704,570 |
| 18 May 2023 | CNY | 5.98 | 5.99 | 5.86 | 5.96 | 5.96 | +0.01 (+0.17%) | 2,712,900 |
| 17 May 2023 | CNY | 5.85 | 5.96 | 5.77 | 5.95 | 5.95 | +0.12 (+2.06%) | 3,358,900 |
| 16 May 2023 | CNY | 5.87 | 5.87 | 5.79 | 5.83 | 5.83 | -0.04 (-0.68%) | 2,137,100 |
| 15 May 2023 | CNY | 5.84 | 5.9 | 5.77 | 5.87 | 5.87 | +0.04 (+0.69%) | 2,143,650 |
| 12 May 2023 | CNY | 5.87 | 5.91 | 5.83 | 5.83 | 5.83 | -0.04 (-0.68%) | 2,213,030 |
| 11 May 2023 | CNY | 5.85 | 5.91 | 5.8 | 5.87 | 5.87 | +0.03 (+0.51%) | 2,823,760 |
| 10 May 2023 | CNY | 5.79 | 5.89 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,345,410 |
| 9 May 2023 | CNY | 5.87 | 5.91 | 5.8 | 5.8 | 5.8 | -0.07 (-1.19%) | 4,540,490 |
| 8 May 2023 | CNY | 5.82 | 5.9 | 5.82 | 5.87 | 5.87 | +0.07 (+1.21%) | 4,628,360 |
| 5 May 2023 | CNY | 5.78 | 5.83 | 5.74 | 5.8 | 5.8 | +0.03 (+0.52%) | 4,507,010 |
| 4 May 2023 | CNY | 5.62 | 5.8 | 5.6 | 5.77 | 5.77 | +0.14 (+2.49%) | 5,482,670 |
| 28 Apr 2023 | CNY | 5.5 | 5.66 | 5.47 | 5.63 | 5.63 | +0.13 (+2.36%) | 3,141,700 |
| 27 Apr 2023 | CNY | 5.41 | 5.6 | 5.36 | 5.5 | 5.5 | +0.09 (+1.66%) | 3,230,050 |
| 26 Apr 2023 | CNY | 5.29 | 5.45 | 5.21 | 5.41 | 5.41 | +0.11 (+2.08%) | 3,079,010 |
| 25 Apr 2023 | CNY | 5.5 | 5.5 | 5.26 | 5.3 | 5.3 | -0.15 (-2.75%) | 3,717,930 |
| 24 Apr 2023 | CNY | 5.36 | 5.52 | 5.28 | 5.45 | 5.45 | +0.08 (+1.49%) | 3,629,080 |
| 21 Apr 2023 | CNY | 5.54 | 5.57 | 5.37 | 5.37 | 5.37 | -0.17 (-3.07%) | 3,201,170 |
| 20 Apr 2023 | CNY | 5.57 | 5.59 | 5.46 | 5.54 | 5.54 | -0.05 (-0.89%) | 2,765,400 |
| 19 Apr 2023 | CNY | 5.62 | 5.69 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,001,760 |
| 18 Apr 2023 | CNY | 5.72 | 5.72 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 3,138,540 |
| 17 Apr 2023 | CNY | 5.66 | 5.73 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 2,831,730 |
