| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 5.76 | 5.77 | 5.66 | 5.75 | 5.75 | -0.02 (-0.35%) | 23,373,968 |
| 18 May 2023 | CNY | 5.74 | 5.81 | 5.69 | 5.77 | 5.77 | +0.06 (+1.05%) | 34,501,212 |
| 17 May 2023 | CNY | 5.72 | 5.74 | 5.62 | 5.71 | 5.71 | -0.02 (-0.35%) | 25,277,557 |
| 16 May 2023 | CNY | 5.78 | 5.78 | 5.66 | 5.73 | 5.73 | -0.02 (-0.35%) | 35,295,212 |
| 15 May 2023 | CNY | 5.86 | 5.86 | 5.64 | 5.75 | 5.75 | -0.08 (-1.37%) | 47,861,412 |
| 12 May 2023 | CNY | 5.88 | 5.9 | 5.81 | 5.83 | 5.83 | -0.1 (-1.69%) | 38,336,845 |
| 11 May 2023 | CNY | 5.97 | 6.02 | 5.85 | 5.93 | 5.93 | -0.01 (-0.17%) | 43,057,706 |
| 10 May 2023 | CNY | 6.13 | 6.14 | 5.88 | 5.94 | 5.94 | -0.23 (-3.73%) | 95,746,802 |
| 9 May 2023 | CNY | 6.27 | 6.37 | 6.13 | 6.17 | 6.17 | -0.05 (-0.80%) | 65,374,469 |
| 8 May 2023 | CNY | 6.23 | 6.3 | 6.13 | 6.22 | 6.22 | 0.0 (0.0%) | 66,610,200 |
| 5 May 2023 | CNY | 6.24 | 6.38 | 6.16 | 6.22 | 6.22 | -0.02 (-0.32%) | 61,013,748 |
| 4 May 2023 | CNY | 6.46 | 6.49 | 6.19 | 6.24 | 6.24 | -0.28 (-4.29%) | 116,563,747 |
| 28 Apr 2023 | CNY | 6.35 | 6.61 | 6.33 | 6.52 | 6.52 | +0.19 (+3.00%) | 69,903,892 |
| 27 Apr 2023 | CNY | 6.33 | 6.48 | 6.28 | 6.33 | 6.33 | +0.06 (+0.96%) | 69,882,686 |
| 26 Apr 2023 | CNY | 6.62 | 6.68 | 6.26 | 6.27 | 6.27 | -0.44 (-6.56%) | 130,505,416 |
| 25 Apr 2023 | CNY | 6.47 | 6.8 | 6.45 | 6.71 | 6.71 | +0.24 (+3.71%) | 121,449,069 |
| 24 Apr 2023 | CNY | 6.65 | 6.7 | 6.45 | 6.47 | 6.47 | -0.09 (-1.37%) | 111,603,220 |
| 21 Apr 2023 | CNY | 6.47 | 6.82 | 6.43 | 6.56 | 6.56 | +0.13 (+2.02%) | 170,129,251 |
| 20 Apr 2023 | CNY | 5.94 | 6.47 | 5.92 | 6.43 | 6.43 | +0.5 (+8.43%) | 172,147,450 |
| 19 Apr 2023 | CNY | 5.85 | 6.03 | 5.82 | 5.93 | 5.93 | +0.1 (+1.72%) | 70,339,128 |
| 18 Apr 2023 | CNY | 5.83 | 5.89 | 5.75 | 5.83 | 5.83 | -0.02 (-0.34%) | 42,401,385 |
| 17 Apr 2023 | CNY | 5.71 | 5.89 | 5.65 | 5.85 | 5.85 | +0.16 (+2.81%) | 63,115,023 |
| 14 Apr 2023 | CNY | 5.61 | 5.73 | 5.58 | 5.69 | 5.69 | +0.12 (+2.15%) | 36,611,699 |
| 13 Apr 2023 | CNY | 5.57 | 5.6 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 21,353,613 |
| 12 Apr 2023 | CNY | 5.51 | 5.66 | 5.51 | 5.59 | 5.59 | +0.07 (+1.27%) | 26,220,890 |
| 11 Apr 2023 | CNY | 5.53 | 5.57 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 21,374,412 |
| 10 Apr 2023 | CNY | 5.56 | 5.61 | 5.52 | 5.52 | 5.52 | -0.03 (-0.54%) | 21,175,157 |
| 7 Apr 2023 | CNY | 5.59 | 5.63 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 23,977,611 |
| 6 Apr 2023 | CNY | 5.69 | 5.71 | 5.57 | 5.6 | 5.6 | -0.08 (-1.41%) | 30,150,987 |
| 4 Apr 2023 | CNY | 5.43 | 5.75 | 5.42 | 5.68 | 5.68 | +0.24 (+4.41%) | 61,801,157 |
