| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 8.64 | 8.76 | 8.6 | 8.69 | 8.69 | +0.05 (+0.58%) | 2,189,452 |
| 17 May 2023 | CNY | 8.69 | 8.73 | 8.56 | 8.64 | 8.64 | -0.06 (-0.69%) | 3,174,740 |
| 16 May 2023 | CNY | 8.85 | 8.85 | 8.65 | 8.7 | 8.7 | -0.1 (-1.14%) | 2,352,990 |
| 15 May 2023 | CNY | 8.98 | 8.98 | 8.71 | 8.8 | 8.8 | -0.1 (-1.12%) | 2,808,600 |
| 12 May 2023 | CNY | 8.85 | 8.97 | 8.8 | 8.9 | 8.9 | +0.08 (+0.91%) | 2,827,130 |
| 11 May 2023 | CNY | 8.97 | 8.98 | 8.76 | 8.82 | 8.82 | -0.09 (-1.01%) | 4,096,720 |
| 10 May 2023 | CNY | 8.99 | 9.12 | 8.88 | 8.91 | 8.91 | -0.07 (-0.78%) | 3,787,460 |
| 9 May 2023 | CNY | 8.96 | 9.18 | 8.9 | 8.98 | 8.98 | +0.03 (+0.34%) | 5,085,564 |
| 8 May 2023 | CNY | 8.99 | 9.07 | 8.93 | 8.95 | 8.95 | -0.05 (-0.56%) | 2,337,380 |
| 5 May 2023 | CNY | 9.05 | 9.11 | 8.93 | 9 | 9 | -0.08 (-0.88%) | 2,731,840 |
| 4 May 2023 | CNY | 8.8 | 9.08 | 8.71 | 9.08 | 9.08 | +0.24 (+2.71%) | 6,354,166 |
| 28 Apr 2023 | CNY | 8.56 | 8.86 | 8.56 | 8.84 | 8.84 | +0.25 (+2.91%) | 3,874,263 |
| 27 Apr 2023 | CNY | 8.57 | 8.65 | 8.51 | 8.59 | 8.59 | +0.01 (+0.12%) | 3,316,700 |
| 26 Apr 2023 | CNY | 8.51 | 8.65 | 8.41 | 8.58 | 8.58 | +0.08 (+0.94%) | 4,380,479 |
| 25 Apr 2023 | CNY | 8.63 | 8.69 | 8.37 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,707,325 |
| 24 Apr 2023 | CNY | 8.91 | 8.92 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 4,036,902 |
| 21 Apr 2023 | CNY | 8.69 | 9.21 | 8.66 | 8.78 | 8.78 | +0.1 (+1.15%) | 8,779,934 |
| 20 Apr 2023 | CNY | 8.55 | 8.74 | 8.41 | 8.68 | 8.68 | +0.35 (+4.20%) | 7,616,001 |
| 19 Apr 2023 | CNY | 8.36 | 8.39 | 8.31 | 8.33 | 8.33 | -0.09 (-1.07%) | 2,139,100 |
| 18 Apr 2023 | CNY | 8.43 | 8.44 | 8.37 | 8.42 | 8.42 | +0.06 (+0.72%) | 1,720,019 |
| 17 Apr 2023 | CNY | 8.31 | 8.41 | 8.26 | 8.36 | 8.36 | +0.04 (+0.48%) | 3,258,292 |
| 14 Apr 2023 | CNY | 8.6 | 8.65 | 8.26 | 8.32 | 8.32 | -0.67 (-7.45%) | 5,956,360 |
| 13 Apr 2023 | CNY | 8.94 | 9.03 | 8.9 | 8.99 | 8.99 | +0.04 (+0.45%) | 3,823,605 |
| 12 Apr 2023 | CNY | 8.86 | 8.96 | 8.82 | 8.95 | 8.95 | +0.11 (+1.24%) | 2,668,979 |
| 11 Apr 2023 | CNY | 8.8 | 8.88 | 8.78 | 8.84 | 8.84 | +0.02 (+0.23%) | 1,892,320 |
| 10 Apr 2023 | CNY | 8.89 | 8.98 | 8.76 | 8.82 | 8.82 | -0.06 (-0.68%) | 2,890,100 |
| 7 Apr 2023 | CNY | 8.97 | 9.02 | 8.85 | 8.88 | 8.88 | +0.02 (+0.23%) | 3,022,940 |
| 6 Apr 2023 | CNY | 8.84 | 8.94 | 8.8 | 8.86 | 8.86 | +0.01 (+0.11%) | 1,871,880 |
| 4 Apr 2023 | CNY | 9.04 | 9.04 | 8.83 | 8.85 | 8.85 | -0.2 (-2.21%) | 3,919,356 |
| 3 Apr 2023 | CNY | 8.97 | 9.13 | 8.96 | 9.05 | 9.05 | 0.0 (0.0%) | 2,799,314 |
