| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 7.53 | 7.54 | 7.25 | 7.33 | 7.33 | -0.24 (-3.17%) | 12,362,700 |
| 5 May 2023 | CNY | 7.62 | 7.67 | 7.55 | 7.57 | 7.57 | -0.06 (-0.79%) | 7,392,200 |
| 4 May 2023 | CNY | 7.89 | 7.93 | 7.51 | 7.63 | 7.63 | -0.43 (-5.33%) | 16,030,500 |
| 28 Apr 2023 | CNY | 7.85 | 8.08 | 7.8 | 8.06 | 8.06 | +0.15 (+1.90%) | 14,390,300 |
| 27 Apr 2023 | CNY | 7.95 | 7.98 | 7.8 | 7.91 | 7.91 | -0.03 (-0.38%) | 11,628,300 |
| 26 Apr 2023 | CNY | 7.65 | 8.09 | 7.65 | 7.94 | 7.94 | +0.37 (+4.89%) | 18,379,026 |
| 25 Apr 2023 | CNY | 7.86 | 7.86 | 7.46 | 7.57 | 7.57 | -0.29 (-3.69%) | 14,852,339 |
| 24 Apr 2023 | CNY | 8.1 | 8.12 | 7.66 | 7.86 | 7.86 | -0.24 (-2.96%) | 16,638,100 |
| 21 Apr 2023 | CNY | 8.35 | 8.54 | 8.07 | 8.1 | 8.1 | -0.33 (-3.91%) | 21,617,409 |
| 20 Apr 2023 | CNY | 8.7 | 8.7 | 8.4 | 8.43 | 8.43 | -0.45 (-5.07%) | 23,616,349 |
| 19 Apr 2023 | CNY | 8.62 | 8.95 | 8.42 | 8.88 | 8.88 | +0.3 (+3.50%) | 27,913,400 |
| 18 Apr 2023 | CNY | 8.75 | 8.79 | 8.53 | 8.58 | 8.58 | -0.25 (-2.83%) | 18,496,524 |
| 17 Apr 2023 | CNY | 8.79 | 8.95 | 8.75 | 8.83 | 8.83 | -0.08 (-0.90%) | 20,156,901 |
| 14 Apr 2023 | CNY | 9.16 | 9.25 | 8.86 | 8.91 | 8.91 | -0.42 (-4.50%) | 41,650,015 |
| 13 Apr 2023 | CNY | 8.78 | 9.33 | 8.65 | 9.33 | 9.33 | +0.6 (+6.87%) | 50,864,944 |
| 12 Apr 2023 | CNY | 8.64 | 8.83 | 8.6 | 8.73 | 8.73 | +0.03 (+0.34%) | 21,323,547 |
| 11 Apr 2023 | CNY | 8.72 | 8.95 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 28,480,221 |
| 10 Apr 2023 | CNY | 8.58 | 8.77 | 8.5 | 8.7 | 8.7 | +0.12 (+1.40%) | 22,621,179 |
| 7 Apr 2023 | CNY | 8.46 | 8.66 | 8.39 | 8.58 | 8.58 | +0.14 (+1.66%) | 13,696,300 |
| 6 Apr 2023 | CNY | 8.52 | 8.53 | 8.33 | 8.44 | 8.44 | -0.09 (-1.06%) | 13,396,800 |
| 4 Apr 2023 | CNY | 8.68 | 8.79 | 8.47 | 8.53 | 8.53 | -0.15 (-1.73%) | 18,120,716 |
| 3 Apr 2023 | CNY | 8.71 | 8.83 | 8.65 | 8.68 | 8.68 | 0.0 (0.0%) | 21,502,045 |
| 31 Mar 2023 | CNY | 8.56 | 8.75 | 8.48 | 8.68 | 8.68 | +0.07 (+0.81%) | 20,994,246 |
| 30 Mar 2023 | CNY | 8.48 | 8.61 | 8.39 | 8.61 | 8.61 | +0.11 (+1.29%) | 19,937,403 |
| 29 Mar 2023 | CNY | 8.26 | 8.58 | 8.2 | 8.5 | 8.5 | +0.26 (+3.16%) | 23,111,352 |
| 28 Mar 2023 | CNY | 8.27 | 8.39 | 8.2 | 8.24 | 8.24 | -0.03 (-0.36%) | 9,402,360 |
| 27 Mar 2023 | CNY | 8.15 | 8.3 | 8.12 | 8.27 | 8.27 | +0.11 (+1.35%) | 10,427,600 |
| 24 Mar 2023 | CNY | 8.12 | 8.23 | 8.1 | 8.16 | 8.16 | +0.04 (+0.49%) | 8,637,200 |
| 23 Mar 2023 | CNY | 8.15 | 8.19 | 8.05 | 8.12 | 8.12 | -0.05 (-0.61%) | 7,582,900 |
| 22 Mar 2023 | CNY | 8.22 | 8.3 | 8.12 | 8.17 | 8.17 | -0.01 (-0.12%) | 8,461,900 |
