| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 8.43 | 8.48 | 8.38 | 8.4 | 8.4 | -0.06 (-0.71%) | 4,887,000 |
| 22 May 2023 | CNY | 8.3 | 8.46 | 8.28 | 8.46 | 8.46 | +0.22 (+2.67%) | 8,493,442 |
| 19 May 2023 | CNY | 8.36 | 8.38 | 8.24 | 8.24 | 8.24 | -0.13 (-1.55%) | 5,422,857 |
| 18 May 2023 | CNY | 8.38 | 8.42 | 8.34 | 8.37 | 8.37 | -0.01 (-0.12%) | 3,330,896 |
| 17 May 2023 | CNY | 8.36 | 8.39 | 8.33 | 8.38 | 8.38 | 0.0 (0.0%) | 3,852,109 |
| 16 May 2023 | CNY | 8.42 | 8.44 | 8.36 | 8.38 | 8.38 | -0.03 (-0.36%) | 4,368,846 |
| 15 May 2023 | CNY | 8.34 | 8.42 | 8.28 | 8.41 | 8.41 | +0.06 (+0.72%) | 6,018,700 |
| 12 May 2023 | CNY | 8.46 | 8.48 | 8.35 | 8.35 | 8.35 | -0.12 (-1.42%) | 7,995,767 |
| 11 May 2023 | CNY | 8.45 | 8.49 | 8.43 | 8.47 | 8.47 | +0.02 (+0.24%) | 6,115,699 |
| 10 May 2023 | CNY | 8.49 | 8.53 | 8.42 | 8.45 | 8.45 | +0.02 (+0.24%) | 7,746,565 |
| 9 May 2023 | CNY | 8.41 | 8.53 | 8.39 | 8.43 | 8.43 | +0.02 (+0.24%) | 12,539,227 |
| 8 May 2023 | CNY | 8.38 | 8.46 | 8.38 | 8.41 | 8.41 | +0.03 (+0.36%) | 8,982,285 |
| 5 May 2023 | CNY | 8.38 | 8.44 | 8.34 | 8.38 | 8.38 | -0.05 (-0.59%) | 5,779,133 |
| 4 May 2023 | CNY | 8.27 | 8.44 | 8.25 | 8.43 | 8.43 | +0.16 (+1.93%) | 10,853,748 |
| 28 Apr 2023 | CNY | 8.17 | 8.3 | 8.17 | 8.27 | 8.27 | +0.09 (+1.10%) | 8,365,306 |
| 27 Apr 2023 | CNY | 8.18 | 8.21 | 8.13 | 8.18 | 8.18 | -0.01 (-0.12%) | 5,259,068 |
| 26 Apr 2023 | CNY | 8.12 | 8.22 | 8.03 | 8.19 | 8.19 | +0.08 (+0.99%) | 5,930,893 |
| 25 Apr 2023 | CNY | 8.1 | 8.24 | 8.05 | 8.11 | 8.11 | +0.15 (+1.88%) | 9,816,154 |
| 24 Apr 2023 | CNY | 8.1 | 8.13 | 7.89 | 7.96 | 7.96 | -0.14 (-1.73%) | 8,179,136 |
| 21 Apr 2023 | CNY | 8.22 | 8.27 | 8.1 | 8.1 | 8.1 | -0.14 (-1.70%) | 5,352,942 |
| 20 Apr 2023 | CNY | 8.17 | 8.26 | 8.07 | 8.24 | 8.24 | +0.08 (+0.98%) | 6,137,136 |
| 19 Apr 2023 | CNY | 8.28 | 8.3 | 8.16 | 8.16 | 8.16 | -0.1 (-1.21%) | 4,777,035 |
| 18 Apr 2023 | CNY | 8.31 | 8.32 | 8.24 | 8.26 | 8.26 | -0.02 (-0.24%) | 5,276,035 |
| 17 Apr 2023 | CNY | 8.2 | 8.31 | 8.2 | 8.28 | 8.28 | +0.04 (+0.49%) | 5,818,478 |
| 14 Apr 2023 | CNY | 8.19 | 8.25 | 8.14 | 8.24 | 8.24 | +0.05 (+0.61%) | 5,915,992 |
| 13 Apr 2023 | CNY | 8.11 | 8.19 | 8.08 | 8.19 | 8.19 | +0.08 (+0.99%) | 6,057,141 |
| 12 Apr 2023 | CNY | 8.11 | 8.14 | 8.08 | 8.11 | 8.11 | +0.02 (+0.25%) | 3,716,128 |
| 11 Apr 2023 | CNY | 8.09 | 8.12 | 8.06 | 8.09 | 8.09 | +0.02 (+0.25%) | 3,429,073 |
| 10 Apr 2023 | CNY | 8.11 | 8.11 | 8.05 | 8.07 | 8.07 | -0.03 (-0.37%) | 3,298,195 |
| 7 Apr 2023 | CNY | 8.1 | 8.14 | 8.07 | 8.1 | 8.1 | +0.01 (+0.12%) | 4,146,629 |
