| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 5.71 | 5.83 | 5.69 | 5.79 | 5.79 | +0.08 (+1.40%) | 4,858,837 |
| 28 Apr 2023 | CNY | 5.56 | 5.71 | 5.56 | 5.71 | 5.71 | +0.12 (+2.15%) | 3,525,052 |
| 27 Apr 2023 | CNY | 5.72 | 5.72 | 5.44 | 5.59 | 5.59 | -0.29 (-4.93%) | 9,240,661 |
| 26 Apr 2023 | CNY | 5.65 | 5.9 | 5.62 | 5.88 | 5.88 | +0.19 (+3.34%) | 3,890,664 |
| 25 Apr 2023 | CNY | 5.7 | 5.77 | 5.62 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,087,276 |
| 24 Apr 2023 | CNY | 5.6 | 5.74 | 5.51 | 5.72 | 5.72 | +0.11 (+1.96%) | 4,953,320 |
| 21 Apr 2023 | CNY | 5.68 | 5.68 | 5.57 | 5.61 | 5.61 | -0.09 (-1.58%) | 2,503,520 |
| 20 Apr 2023 | CNY | 5.66 | 5.7 | 5.6 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,051,112 |
| 19 Apr 2023 | CNY | 5.71 | 5.71 | 5.65 | 5.69 | 5.69 | -0.02 (-0.35%) | 2,417,548 |
| 18 Apr 2023 | CNY | 5.74 | 5.77 | 5.67 | 5.71 | 5.71 | -0.06 (-1.04%) | 3,836,628 |
| 17 Apr 2023 | CNY | 5.7 | 5.8 | 5.69 | 5.77 | 5.77 | +0.06 (+1.05%) | 4,257,352 |
| 14 Apr 2023 | CNY | 5.7 | 5.79 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 2,547,656 |
| 13 Apr 2023 | CNY | 5.66 | 5.83 | 5.63 | 5.73 | 5.73 | +0.08 (+1.42%) | 4,637,400 |
| 12 Apr 2023 | CNY | 5.61 | 5.68 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 2,380,692 |
| 11 Apr 2023 | CNY | 5.65 | 5.66 | 5.56 | 5.61 | 5.61 | -0.04 (-0.71%) | 3,850,840 |
| 10 Apr 2023 | CNY | 5.88 | 5.89 | 5.61 | 5.65 | 5.65 | -0.24 (-4.07%) | 7,977,148 |
| 7 Apr 2023 | CNY | 5.87 | 5.89 | 5.85 | 5.89 | 5.89 | +0.02 (+0.34%) | 2,223,096 |
| 6 Apr 2023 | CNY | 5.93 | 5.93 | 5.84 | 5.87 | 5.87 | -0.08 (-1.34%) | 3,036,400 |
| 4 Apr 2023 | CNY | 5.99 | 6.01 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 3,669,896 |
| 3 Apr 2023 | CNY | 6.02 | 6.07 | 5.95 | 6.01 | 6.01 | +0.02 (+0.33%) | 3,811,500 |
| 31 Mar 2023 | CNY | 5.94 | 6.04 | 5.94 | 5.99 | 5.99 | +0.03 (+0.50%) | 3,378,541 |
| 30 Mar 2023 | CNY | 5.96 | 5.99 | 5.86 | 5.96 | 5.96 | 0.0 (0.0%) | 3,417,200 |
| 29 Mar 2023 | CNY | 6.1 | 6.1 | 5.96 | 5.96 | 5.96 | -0.12 (-1.97%) | 2,972,632 |
| 28 Mar 2023 | CNY | 6.17 | 6.17 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 3,289,470 |
| 27 Mar 2023 | CNY | 6.19 | 6.23 | 6.05 | 6.14 | 6.14 | -0.09 (-1.44%) | 6,356,692 |
| 24 Mar 2023 | CNY | 6.34 | 6.47 | 6.18 | 6.23 | 6.23 | -0.14 (-2.20%) | 9,585,140 |
| 23 Mar 2023 | CNY | 6.14 | 6.38 | 6.09 | 6.37 | 6.37 | +0.3 (+4.94%) | 12,291,612 |
| 22 Mar 2023 | CNY | 6.05 | 6.09 | 5.99 | 6.07 | 6.07 | +0.06 (+1.00%) | 2,703,820 |
| 21 Mar 2023 | CNY | 5.97 | 6.04 | 5.94 | 6.01 | 6.01 | +0.04 (+0.67%) | 2,167,616 |
| 20 Mar 2023 | CNY | 5.98 | 6.03 | 5.96 | 5.97 | 5.97 | -0.01 (-0.17%) | 2,908,984 |
