| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 8.73 | 8.81 | 8.67 | 8.79 | 8.79 | +0.03 (+0.34%) | 4,246,736 |
| 18 May 2023 | CNY | 8.66 | 8.82 | 8.64 | 8.76 | 8.76 | +0.1 (+1.15%) | 7,293,814 |
| 17 May 2023 | CNY | 8.38 | 8.73 | 8.36 | 8.66 | 8.66 | +0.29 (+3.46%) | 7,919,076 |
| 16 May 2023 | CNY | 8.52 | 8.55 | 8.35 | 8.37 | 8.37 | -0.16 (-1.88%) | 5,844,175 |
| 15 May 2023 | CNY | 8.45 | 8.61 | 8.43 | 8.53 | 8.53 | -0.11 (-1.27%) | 9,588,751 |
| 12 May 2023 | CNY | 9.19 | 9.23 | 8.63 | 8.64 | 8.64 | -0.39 (-4.32%) | 12,573,449 |
| 11 May 2023 | CNY | 8.9 | 9.04 | 8.83 | 9.03 | 9.03 | +0.13 (+1.46%) | 6,425,016 |
| 10 May 2023 | CNY | 8.91 | 8.96 | 8.83 | 8.9 | 8.9 | +0.02 (+0.23%) | 4,209,424 |
| 9 May 2023 | CNY | 9.02 | 9.05 | 8.87 | 8.88 | 8.88 | -0.17 (-1.88%) | 5,517,593 |
| 8 May 2023 | CNY | 8.83 | 9.08 | 8.79 | 9.05 | 9.05 | +0.25 (+2.84%) | 6,657,696 |
| 5 May 2023 | CNY | 8.95 | 8.96 | 8.74 | 8.8 | 8.8 | -0.1 (-1.12%) | 4,530,815 |
| 4 May 2023 | CNY | 8.96 | 8.96 | 8.86 | 8.9 | 8.9 | -0.01 (-0.11%) | 4,595,349 |
| 28 Apr 2023 | CNY | 8.75 | 8.92 | 8.75 | 8.91 | 8.91 | +0.09 (+1.02%) | 6,407,137 |
| 27 Apr 2023 | CNY | 8.75 | 8.88 | 8.67 | 8.82 | 8.82 | +0.09 (+1.03%) | 4,925,200 |
| 26 Apr 2023 | CNY | 8.65 | 8.86 | 8.65 | 8.73 | 8.73 | +0.04 (+0.46%) | 5,562,773 |
| 25 Apr 2023 | CNY | 8.96 | 8.97 | 8.58 | 8.69 | 8.69 | -0.25 (-2.80%) | 8,659,069 |
| 24 Apr 2023 | CNY | 9 | 9.07 | 8.88 | 8.94 | 8.94 | -0.1 (-1.11%) | 7,472,034 |
| 21 Apr 2023 | CNY | 9.33 | 9.5 | 9.04 | 9.04 | 9.04 | -0.3 (-3.21%) | 13,226,251 |
| 20 Apr 2023 | CNY | 9.45 | 9.6 | 9.31 | 9.34 | 9.34 | -0.01 (-0.11%) | 10,924,703 |
| 19 Apr 2023 | CNY | 9.34 | 9.42 | 9.29 | 9.35 | 9.35 | +0.02 (+0.21%) | 5,476,197 |
| 18 Apr 2023 | CNY | 9.46 | 9.47 | 9.27 | 9.33 | 9.33 | -0.12 (-1.27%) | 7,384,097 |
| 17 Apr 2023 | CNY | 9.6 | 9.61 | 9.41 | 9.45 | 9.45 | -0.15 (-1.56%) | 7,836,384 |
| 14 Apr 2023 | CNY | 9.61 | 9.68 | 9.49 | 9.6 | 9.6 | -0.01 (-0.10%) | 8,210,517 |
| 13 Apr 2023 | CNY | 9.69 | 9.79 | 9.59 | 9.61 | 9.61 | -0.08 (-0.83%) | 12,773,717 |
| 12 Apr 2023 | CNY | 9.57 | 9.71 | 9.51 | 9.69 | 9.69 | +0.12 (+1.25%) | 10,588,152 |
| 11 Apr 2023 | CNY | 9.61 | 9.64 | 9.48 | 9.57 | 9.57 | +0.02 (+0.21%) | 8,553,862 |
| 10 Apr 2023 | CNY | 9.8 | 9.81 | 9.52 | 9.55 | 9.55 | -0.26 (-2.65%) | 12,878,151 |
| 7 Apr 2023 | CNY | 9.77 | 9.84 | 9.62 | 9.81 | 9.81 | +0.05 (+0.51%) | 16,224,627 |
| 6 Apr 2023 | CNY | 9.57 | 9.81 | 9.5 | 9.76 | 9.76 | +0.19 (+1.99%) | 16,973,621 |
| 4 Apr 2023 | CNY | 9.54 | 9.61 | 9.48 | 9.57 | 9.57 | 0.0 (0.0%) | 9,819,200 |
