| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 5.93 | 6.05 | 5.88 | 5.92 | 5.92 | +0.03 (+0.51%) | 9,058,100 |
| 30 May 2023 | CNY | 5.82 | 5.91 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 4,344,100 |
| 29 May 2023 | CNY | 5.73 | 6.01 | 5.71 | 5.85 | 5.85 | +0.14 (+2.45%) | 12,584,410 |
| 26 May 2023 | CNY | 5.7 | 5.71 | 5.63 | 5.71 | 5.71 | 0.0 (0.0%) | 3,756,810 |
| 25 May 2023 | CNY | 5.7 | 5.73 | 5.62 | 5.71 | 5.71 | +0.03 (+0.53%) | 6,510,110 |
| 24 May 2023 | CNY | 5.64 | 5.72 | 5.64 | 5.68 | 5.68 | -0.03 (-0.53%) | 3,432,200 |
| 23 May 2023 | CNY | 5.76 | 5.77 | 5.67 | 5.71 | 5.71 | -0.02 (-0.35%) | 3,435,440 |
| 22 May 2023 | CNY | 5.72 | 5.76 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 2,602,600 |
| 19 May 2023 | CNY | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -0.05 (-0.87%) | 3,214,000 |
| 18 May 2023 | CNY | 5.82 | 5.82 | 5.74 | 5.78 | 5.78 | -0.03 (-0.52%) | 3,638,800 |
| 17 May 2023 | CNY | 5.77 | 5.81 | 5.71 | 5.81 | 5.81 | +0.06 (+1.04%) | 3,808,800 |
| 16 May 2023 | CNY | 5.81 | 5.82 | 5.72 | 5.75 | 5.75 | -0.03 (-0.52%) | 4,515,900 |
| 15 May 2023 | CNY | 5.73 | 5.79 | 5.69 | 5.78 | 5.78 | +0.01 (+0.17%) | 3,958,700 |
| 12 May 2023 | CNY | 5.8 | 5.83 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 5,534,600 |
| 11 May 2023 | CNY | 5.8 | 5.82 | 5.76 | 5.79 | 5.79 | -0.03 (-0.52%) | 4,796,510 |
| 10 May 2023 | CNY | 5.78 | 5.84 | 5.68 | 5.82 | 5.82 | +0.04 (+0.69%) | 6,953,000 |
| 9 May 2023 | CNY | 5.77 | 5.81 | 5.67 | 5.78 | 5.78 | +0.01 (+0.17%) | 6,332,600 |
| 8 May 2023 | CNY | 5.87 | 5.87 | 5.77 | 5.77 | 5.77 | -0.07 (-1.20%) | 3,509,820 |
| 5 May 2023 | CNY | 5.87 | 5.9 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 3,466,700 |
| 4 May 2023 | CNY | 5.8 | 5.91 | 5.78 | 5.88 | 5.88 | -0.02 (-0.34%) | 4,119,120 |
| 28 Apr 2023 | CNY | 5.95 | 5.96 | 5.84 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,833,400 |
| 27 Apr 2023 | CNY | 6.01 | 6.01 | 5.89 | 5.89 | 5.89 | -0.1 (-1.67%) | 4,892,400 |
| 26 Apr 2023 | CNY | 5.8 | 6.03 | 5.72 | 5.99 | 5.99 | +0.15 (+2.57%) | 7,139,500 |
| 25 Apr 2023 | CNY | 5.97 | 5.97 | 5.62 | 5.84 | 5.84 | -0.13 (-2.18%) | 8,285,300 |
| 24 Apr 2023 | CNY | 5.98 | 6.01 | 5.85 | 5.97 | 5.97 | +0.01 (+0.17%) | 4,314,500 |
| 21 Apr 2023 | CNY | 6.13 | 6.15 | 5.87 | 5.96 | 5.96 | -0.17 (-2.77%) | 8,738,900 |
| 20 Apr 2023 | CNY | 6.21 | 6.3 | 6.12 | 6.13 | 6.13 | -0.1 (-1.61%) | 7,250,280 |
| 19 Apr 2023 | CNY | 6.17 | 6.27 | 6.11 | 6.23 | 6.23 | +0.08 (+1.30%) | 10,370,400 |
| 18 Apr 2023 | CNY | 5.99 | 6.15 | 5.95 | 6.15 | 6.15 | +0.16 (+2.67%) | 10,033,480 |
| 17 Apr 2023 | CNY | 5.88 | 6 | 5.87 | 5.99 | 5.99 | +0.06 (+1.01%) | 6,805,980 |
