| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 7.8 | 7.83 | 7.66 | 7.72 | 7.72 | -0.05 (-0.64%) | 2,316,500 |
| 23 May 2023 | CNY | 7.8 | 7.85 | 7.72 | 7.77 | 7.77 | -0.02 (-0.26%) | 1,793,448 |
| 22 May 2023 | CNY | 7.85 | 7.89 | 7.76 | 7.79 | 7.79 | -0.05 (-0.64%) | 2,289,840 |
| 19 May 2023 | CNY | 7.81 | 7.93 | 7.72 | 7.84 | 7.84 | -0.06 (-0.76%) | 1,997,860 |
| 18 May 2023 | CNY | 7.97 | 7.98 | 7.75 | 7.9 | 7.9 | -0.02 (-0.25%) | 2,630,969 |
| 17 May 2023 | CNY | 7.72 | 7.96 | 7.61 | 7.92 | 7.92 | +0.23 (+2.99%) | 4,449,100 |
| 16 May 2023 | CNY | 7.81 | 7.81 | 7.59 | 7.69 | 7.69 | -0.1 (-1.28%) | 2,384,980 |
| 15 May 2023 | CNY | 7.7 | 7.81 | 7.55 | 7.79 | 7.79 | +0.07 (+0.91%) | 5,312,980 |
| 12 May 2023 | CNY | 7.74 | 7.89 | 7.71 | 7.72 | 7.72 | -0.02 (-0.26%) | 4,228,500 |
| 11 May 2023 | CNY | 7.53 | 7.74 | 7.47 | 7.74 | 7.74 | +0.26 (+3.48%) | 3,286,921 |
| 10 May 2023 | CNY | 7.35 | 7.52 | 7.3 | 7.48 | 7.48 | +0.11 (+1.49%) | 3,251,700 |
| 9 May 2023 | CNY | 7.4 | 7.47 | 7.36 | 7.37 | 7.37 | -0.02 (-0.27%) | 2,610,860 |
| 8 May 2023 | CNY | 7.34 | 7.43 | 7.3 | 7.39 | 7.39 | +0.04 (+0.54%) | 3,534,860 |
| 5 May 2023 | CNY | 7.26 | 7.49 | 7.2 | 7.35 | 7.35 | +0.14 (+1.94%) | 5,137,380 |
| 4 May 2023 | CNY | 6.86 | 7.22 | 6.85 | 7.21 | 7.21 | +0.39 (+5.72%) | 5,158,569 |
| 28 Apr 2023 | CNY | 6.7 | 6.83 | 6.67 | 6.82 | 6.82 | +0.12 (+1.79%) | 2,111,796 |
| 27 Apr 2023 | CNY | 6.58 | 6.85 | 6.55 | 6.7 | 6.7 | +0.14 (+2.13%) | 2,739,380 |
| 26 Apr 2023 | CNY | 6.32 | 6.6 | 6.32 | 6.56 | 6.56 | +0.2 (+3.14%) | 1,745,860 |
| 25 Apr 2023 | CNY | 6.57 | 6.59 | 6.32 | 6.36 | 6.36 | -0.16 (-2.45%) | 1,442,800 |
| 24 Apr 2023 | CNY | 6.5 | 6.54 | 6.36 | 6.52 | 6.52 | +0.08 (+1.24%) | 1,438,073 |
| 21 Apr 2023 | CNY | 6.53 | 6.61 | 6.42 | 6.44 | 6.44 | -0.1 (-1.53%) | 1,411,000 |
| 20 Apr 2023 | CNY | 6.67 | 6.69 | 6.5 | 6.54 | 6.54 | -0.11 (-1.65%) | 1,237,960 |
| 19 Apr 2023 | CNY | 6.72 | 6.86 | 6.65 | 6.65 | 6.65 | -0.07 (-1.04%) | 1,687,769 |
| 18 Apr 2023 | CNY | 6.75 | 6.79 | 6.7 | 6.72 | 6.72 | -0.05 (-0.74%) | 922,709 |
| 17 Apr 2023 | CNY | 6.68 | 6.81 | 6.68 | 6.77 | 6.77 | +0.04 (+0.59%) | 1,328,582 |
| 14 Apr 2023 | CNY | 6.8 | 6.82 | 6.68 | 6.73 | 6.73 | -0.06 (-0.88%) | 1,100,288 |
| 13 Apr 2023 | CNY | 6.68 | 6.86 | 6.65 | 6.79 | 6.79 | +0.11 (+1.65%) | 2,724,040 |
| 12 Apr 2023 | CNY | 6.68 | 6.7 | 6.64 | 6.68 | 6.68 | +0.04 (+0.60%) | 1,270,963 |
| 11 Apr 2023 | CNY | 6.65 | 6.66 | 6.58 | 6.64 | 6.64 | +0.01 (+0.15%) | 1,328,600 |
| 10 Apr 2023 | CNY | 6.78 | 6.79 | 6.6 | 6.63 | 6.63 | -0.15 (-2.21%) | 2,194,640 |
