| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 6.73 | 6.78 | 6.62 | 6.71 | 6.71 | -0.02 (-0.30%) | 4,533,128 |
| 24 May 2023 | CNY | 6.6 | 6.77 | 6.54 | 6.73 | 6.73 | +0.09 (+1.36%) | 5,931,828 |
| 23 May 2023 | CNY | 6.68 | 6.71 | 6.6 | 6.64 | 6.64 | -0.04 (-0.60%) | 4,107,271 |
| 22 May 2023 | CNY | 6.71 | 6.74 | 6.64 | 6.68 | 6.68 | -0.04 (-0.60%) | 4,348,000 |
| 19 May 2023 | CNY | 6.63 | 6.74 | 6.58 | 6.72 | 6.72 | +0.1 (+1.51%) | 6,915,760 |
| 18 May 2023 | CNY | 6.53 | 6.66 | 6.49 | 6.62 | 6.62 | +0.09 (+1.38%) | 6,910,100 |
| 17 May 2023 | CNY | 6.4 | 6.53 | 6.37 | 6.53 | 6.53 | +0.12 (+1.87%) | 5,788,313 |
| 16 May 2023 | CNY | 6.44 | 6.47 | 6.38 | 6.41 | 6.41 | -0.05 (-0.77%) | 3,950,036 |
| 15 May 2023 | CNY | 6.4 | 6.47 | 6.33 | 6.46 | 6.46 | +0.05 (+0.78%) | 5,379,664 |
| 12 May 2023 | CNY | 6.49 | 6.52 | 6.41 | 6.41 | 6.41 | -0.1 (-1.54%) | 5,528,724 |
| 11 May 2023 | CNY | 6.47 | 6.56 | 6.45 | 6.51 | 6.51 | +0.02 (+0.31%) | 4,916,795 |
| 10 May 2023 | CNY | 6.45 | 6.53 | 6.4 | 6.49 | 6.49 | +0.02 (+0.31%) | 5,739,459 |
| 9 May 2023 | CNY | 6.55 | 6.61 | 6.47 | 6.47 | 6.47 | -0.08 (-1.22%) | 8,249,451 |
| 8 May 2023 | CNY | 6.54 | 6.59 | 6.46 | 6.55 | 6.55 | +0.04 (+0.61%) | 6,490,500 |
| 5 May 2023 | CNY | 6.57 | 6.61 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 5,993,083 |
| 4 May 2023 | CNY | 6.53 | 6.67 | 6.49 | 6.57 | 6.57 | +0.03 (+0.46%) | 11,669,969 |
| 28 Apr 2023 | CNY | 6.5 | 6.62 | 6.4 | 6.54 | 6.54 | -0.42 (-6.03%) | 25,449,019 |
| 27 Apr 2023 | CNY | 7.03 | 7.09 | 6.93 | 6.96 | 6.96 | -0.11 (-1.56%) | 6,480,380 |
| 26 Apr 2023 | CNY | 7 | 7.14 | 6.95 | 7.07 | 7.07 | +0.06 (+0.86%) | 5,793,840 |
| 25 Apr 2023 | CNY | 7.23 | 7.25 | 6.86 | 7.01 | 7.01 | -0.21 (-2.91%) | 7,273,544 |
| 24 Apr 2023 | CNY | 7.2 | 7.29 | 7.09 | 7.22 | 7.22 | +0.02 (+0.28%) | 7,334,500 |
| 21 Apr 2023 | CNY | 7.65 | 7.65 | 7.19 | 7.2 | 7.2 | -0.45 (-5.88%) | 11,993,387 |
| 20 Apr 2023 | CNY | 7.58 | 7.66 | 7.48 | 7.65 | 7.65 | +0.06 (+0.79%) | 5,843,557 |
| 19 Apr 2023 | CNY | 7.62 | 7.7 | 7.56 | 7.59 | 7.59 | -0.05 (-0.65%) | 6,406,200 |
| 18 Apr 2023 | CNY | 7.78 | 7.8 | 7.57 | 7.64 | 7.64 | -0.13 (-1.67%) | 6,981,420 |
| 17 Apr 2023 | CNY | 7.87 | 7.98 | 7.73 | 7.77 | 7.77 | -0.16 (-2.02%) | 6,928,071 |
| 14 Apr 2023 | CNY | 7.93 | 7.99 | 7.79 | 7.93 | 7.93 | 0.0 (0.0%) | 6,975,170 |
| 13 Apr 2023 | CNY | 8.2 | 8.23 | 7.92 | 7.93 | 7.93 | -0.27 (-3.29%) | 11,776,400 |
| 12 Apr 2023 | CNY | 7.9 | 8.21 | 7.89 | 8.2 | 8.2 | +0.31 (+3.93%) | 10,354,231 |
| 11 Apr 2023 | CNY | 7.95 | 7.98 | 7.83 | 7.89 | 7.89 | -0.05 (-0.63%) | 6,710,960 |
