| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 8.13 | 8.21 | 7.99 | 8.19 | 8.19 | +0.16 (+1.99%) | 13,409,354 |
| 12 May 2023 | CNY | 8.05 | 8.14 | 8.01 | 8.03 | 8.03 | -0.01 (-0.12%) | 8,527,946 |
| 11 May 2023 | CNY | 8.09 | 8.11 | 8.01 | 8.04 | 8.04 | -0.06 (-0.74%) | 8,497,688 |
| 10 May 2023 | CNY | 8.1 | 8.23 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 10,236,111 |
| 9 May 2023 | CNY | 8.09 | 8.28 | 8.07 | 8.1 | 8.1 | -0.01 (-0.12%) | 16,245,350 |
| 8 May 2023 | CNY | 8.02 | 8.17 | 7.99 | 8.11 | 8.11 | +0.11 (+1.38%) | 12,208,908 |
| 5 May 2023 | CNY | 8.02 | 8.04 | 7.91 | 8 | 8 | -0.02 (-0.25%) | 7,719,669 |
| 4 May 2023 | CNY | 7.89 | 8.07 | 7.84 | 8.02 | 8.02 | +0.13 (+1.65%) | 12,654,965 |
| 28 Apr 2023 | CNY | 7.86 | 7.9 | 7.81 | 7.89 | 7.89 | +0.03 (+0.38%) | 10,555,092 |
| 27 Apr 2023 | CNY | 7.73 | 7.87 | 7.72 | 7.86 | 7.86 | +0.15 (+1.95%) | 12,122,519 |
| 26 Apr 2023 | CNY | 7.63 | 7.74 | 7.6 | 7.71 | 7.71 | +0.03 (+0.39%) | 6,843,190 |
| 25 Apr 2023 | CNY | 7.67 | 7.71 | 7.55 | 7.68 | 7.68 | +0.01 (+0.13%) | 10,287,856 |
| 24 Apr 2023 | CNY | 7.77 | 7.77 | 7.58 | 7.67 | 7.67 | -0.06 (-0.78%) | 10,101,600 |
| 21 Apr 2023 | CNY | 7.7 | 7.84 | 7.68 | 7.73 | 7.73 | +0.04 (+0.52%) | 18,331,488 |
| 20 Apr 2023 | CNY | 7.76 | 7.78 | 7.64 | 7.69 | 7.69 | -0.06 (-0.77%) | 12,234,203 |
| 19 Apr 2023 | CNY | 7.85 | 7.88 | 7.73 | 7.75 | 7.75 | -0.1 (-1.27%) | 17,802,459 |
| 18 Apr 2023 | CNY | 7.89 | 7.91 | 7.81 | 7.85 | 7.85 | -0.07 (-0.88%) | 15,226,129 |
| 17 Apr 2023 | CNY | 7.9 | 7.99 | 7.67 | 7.92 | 7.92 | -0.5 (-5.94%) | 47,132,818 |
| 14 Apr 2023 | CNY | 8.51 | 8.52 | 8.41 | 8.42 | 8.42 | -0.07 (-0.82%) | 9,643,673 |
| 13 Apr 2023 | CNY | 8.54 | 8.54 | 8.44 | 8.49 | 8.49 | -0.05 (-0.59%) | 9,383,826 |
| 12 Apr 2023 | CNY | 8.51 | 8.59 | 8.49 | 8.54 | 8.54 | +0.02 (+0.23%) | 10,815,854 |
| 11 Apr 2023 | CNY | 8.48 | 8.52 | 8.4 | 8.52 | 8.52 | +0.06 (+0.71%) | 9,078,018 |
| 10 Apr 2023 | CNY | 8.54 | 8.54 | 8.45 | 8.46 | 8.46 | -0.07 (-0.82%) | 9,547,900 |
| 7 Apr 2023 | CNY | 8.49 | 8.56 | 8.46 | 8.53 | 8.53 | +0.07 (+0.83%) | 8,753,966 |
| 6 Apr 2023 | CNY | 8.5 | 8.58 | 8.45 | 8.46 | 8.46 | -0.05 (-0.59%) | 9,881,102 |
| 4 Apr 2023 | CNY | 8.53 | 8.56 | 8.46 | 8.51 | 8.51 | -0.01 (-0.12%) | 12,280,631 |
| 3 Apr 2023 | CNY | 8.49 | 8.55 | 8.47 | 8.52 | 8.52 | +0.04 (+0.47%) | 10,941,455 |
| 31 Mar 2023 | CNY | 8.46 | 8.56 | 8.41 | 8.48 | 8.48 | +0.02 (+0.24%) | 9,477,811 |
| 30 Mar 2023 | CNY | 8.47 | 8.48 | 8.32 | 8.46 | 8.46 | +0.02 (+0.24%) | 10,415,000 |
| 29 Mar 2023 | CNY | 8.58 | 8.6 | 8.4 | 8.44 | 8.44 | -0.13 (-1.52%) | 15,331,174 |
