| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 8.16 | 8.18 | 7.91 | 7.97 | 7.97 | -0.19 (-2.33%) | 14,724,357 |
| 18 May 2023 | CNY | 8.38 | 8.41 | 8.1 | 8.16 | 8.16 | -0.2 (-2.39%) | 16,047,108 |
| 17 May 2023 | CNY | 8.28 | 8.4 | 8.11 | 8.36 | 8.36 | -0.08 (-0.95%) | 11,667,373 |
| 16 May 2023 | CNY | 8.6 | 8.73 | 8.4 | 8.44 | 8.44 | -0.12 (-1.40%) | 13,353,146 |
| 15 May 2023 | CNY | 8.62 | 8.65 | 8.25 | 8.56 | 8.56 | -0.04 (-0.47%) | 22,851,667 |
| 12 May 2023 | CNY | 8.73 | 8.77 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 12,715,753 |
| 11 May 2023 | CNY | 8.77 | 8.85 | 8.7 | 8.7 | 8.7 | -0.03 (-0.34%) | 11,155,473 |
| 10 May 2023 | CNY | 8.83 | 8.92 | 8.64 | 8.73 | 8.73 | -0.11 (-1.24%) | 23,258,395 |
| 9 May 2023 | CNY | 8.94 | 9.17 | 8.82 | 8.84 | 8.84 | -0.11 (-1.23%) | 42,680,826 |
| 8 May 2023 | CNY | 9.06 | 9.36 | 8.85 | 8.95 | 8.95 | +0.07 (+0.79%) | 47,060,848 |
| 5 May 2023 | CNY | 8.99 | 9.38 | 8.69 | 8.88 | 8.88 | -0.05 (-0.56%) | 38,077,193 |
| 4 May 2023 | CNY | 8.6 | 8.99 | 8.54 | 8.93 | 8.93 | +0.36 (+4.20%) | 39,600,436 |
| 28 Apr 2023 | CNY | 8.42 | 8.58 | 8.36 | 8.57 | 8.57 | +0.2 (+2.39%) | 19,073,412 |
| 27 Apr 2023 | CNY | 8.34 | 8.45 | 8.16 | 8.37 | 8.37 | +0.04 (+0.48%) | 23,294,915 |
| 26 Apr 2023 | CNY | 8.32 | 8.38 | 8.2 | 8.33 | 8.33 | +0.01 (+0.12%) | 15,207,028 |
| 25 Apr 2023 | CNY | 8.35 | 8.49 | 8.17 | 8.32 | 8.32 | -0.05 (-0.60%) | 22,584,381 |
| 24 Apr 2023 | CNY | 8.48 | 8.55 | 8.31 | 8.37 | 8.37 | -0.1 (-1.18%) | 21,362,338 |
| 21 Apr 2023 | CNY | 8.64 | 8.7 | 8.42 | 8.47 | 8.47 | -0.17 (-1.97%) | 25,424,287 |
| 20 Apr 2023 | CNY | 8.53 | 8.75 | 8.48 | 8.64 | 8.64 | +0.09 (+1.05%) | 27,801,531 |
| 19 Apr 2023 | CNY | 8.59 | 8.69 | 8.48 | 8.55 | 8.55 | -0.05 (-0.58%) | 29,232,527 |
| 18 Apr 2023 | CNY | 8.31 | 9.03 | 8.27 | 8.6 | 8.6 | +0.26 (+3.12%) | 51,061,844 |
| 17 Apr 2023 | CNY | 8.14 | 8.36 | 8.07 | 8.34 | 8.34 | +0.21 (+2.58%) | 33,276,329 |
| 14 Apr 2023 | CNY | 8.08 | 8.18 | 8 | 8.13 | 8.13 | +0.12 (+1.50%) | 17,171,516 |
| 13 Apr 2023 | CNY | 8.06 | 8.16 | 7.97 | 8.01 | 8.01 | -0.07 (-0.87%) | 12,107,152 |
| 12 Apr 2023 | CNY | 8.04 | 8.18 | 8.03 | 8.08 | 8.08 | +0.06 (+0.75%) | 19,719,066 |
| 11 Apr 2023 | CNY | 7.84 | 8.05 | 7.71 | 8.02 | 8.02 | +0.24 (+3.08%) | 18,643,758 |
| 10 Apr 2023 | CNY | 7.85 | 7.92 | 7.78 | 7.78 | 7.78 | -0.14 (-1.77%) | 8,903,807 |
| 7 Apr 2023 | CNY | 7.92 | 8.05 | 7.87 | 7.92 | 7.92 | +0.03 (+0.38%) | 14,705,937 |
| 6 Apr 2023 | CNY | 7.95 | 7.98 | 7.82 | 7.89 | 7.89 | 0.0 (0.0%) | 16,606,960 |
| 4 Apr 2023 | CNY | 7.63 | 8.17 | 7.6 | 7.89 | 7.89 | +0.25 (+3.27%) | 44,348,487 |
