| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 8.11 | 8.15 | 8.08 | 8.09 | 8.09 | -0.01 (-0.12%) | 4,397,053 |
| 22 May 2023 | CNY | 8.13 | 8.14 | 8.08 | 8.1 | 8.1 | -0.02 (-0.25%) | 4,405,440 |
| 19 May 2023 | CNY | 8.14 | 8.15 | 8.09 | 8.12 | 8.12 | 0.0 (0.0%) | 4,904,783 |
| 18 May 2023 | CNY | 8.22 | 8.22 | 8.1 | 8.12 | 8.12 | -0.07 (-0.85%) | 6,285,385 |
| 17 May 2023 | CNY | 8.19 | 8.23 | 8.17 | 8.19 | 8.19 | +0.01 (+0.12%) | 4,317,961 |
| 16 May 2023 | CNY | 8.26 | 8.28 | 8.16 | 8.18 | 8.18 | -0.08 (-0.97%) | 5,888,832 |
| 15 May 2023 | CNY | 8.1 | 8.26 | 8.1 | 8.26 | 8.26 | +0.13 (+1.60%) | 10,014,168 |
| 12 May 2023 | CNY | 8.16 | 8.21 | 8.11 | 8.13 | 8.13 | -0.05 (-0.61%) | 5,395,900 |
| 11 May 2023 | CNY | 8.19 | 8.23 | 8.15 | 8.18 | 8.18 | -0.01 (-0.12%) | 6,687,518 |
| 10 May 2023 | CNY | 8.06 | 8.25 | 8.03 | 8.19 | 8.19 | +0.13 (+1.61%) | 10,925,532 |
| 9 May 2023 | CNY | 8.05 | 8.14 | 8.01 | 8.06 | 8.06 | 0.0 (0.0%) | 10,489,210 |
| 8 May 2023 | CNY | 8.04 | 8.09 | 8.01 | 8.06 | 8.06 | +0.04 (+0.50%) | 7,672,308 |
| 5 May 2023 | CNY | 8.15 | 8.16 | 8.01 | 8.02 | 8.02 | -0.11 (-1.35%) | 13,122,225 |
| 4 May 2023 | CNY | 8.18 | 8.2 | 8.11 | 8.13 | 8.13 | -0.05 (-0.61%) | 8,147,093 |
| 28 Apr 2023 | CNY | 8.11 | 8.19 | 8.08 | 8.18 | 8.18 | +0.02 (+0.25%) | 8,320,226 |
| 27 Apr 2023 | CNY | 8.15 | 8.18 | 8.1 | 8.16 | 8.16 | -0.02 (-0.24%) | 7,825,926 |
| 26 Apr 2023 | CNY | 8.11 | 8.24 | 8.06 | 8.18 | 8.18 | +0.07 (+0.86%) | 7,485,999 |
| 25 Apr 2023 | CNY | 8.22 | 8.23 | 8.04 | 8.11 | 8.11 | -0.11 (-1.34%) | 10,275,082 |
| 24 Apr 2023 | CNY | 8.13 | 8.27 | 8.1 | 8.22 | 8.22 | +0.08 (+0.98%) | 7,445,531 |
| 21 Apr 2023 | CNY | 8.3 | 8.32 | 8.12 | 8.14 | 8.14 | -0.16 (-1.93%) | 10,942,010 |
| 20 Apr 2023 | CNY | 8.3 | 8.33 | 8.21 | 8.3 | 8.3 | 0.0 (0.0%) | 8,473,146 |
| 19 Apr 2023 | CNY | 8.37 | 8.39 | 8.28 | 8.3 | 8.3 | -0.07 (-0.84%) | 8,856,732 |
| 18 Apr 2023 | CNY | 8.26 | 8.42 | 8.25 | 8.37 | 8.37 | +0.12 (+1.45%) | 16,405,525 |
| 17 Apr 2023 | CNY | 8.2 | 8.25 | 8.16 | 8.25 | 8.25 | +0.05 (+0.61%) | 8,644,429 |
| 14 Apr 2023 | CNY | 8.19 | 8.25 | 8.16 | 8.2 | 8.2 | +0.02 (+0.24%) | 7,619,739 |
| 13 Apr 2023 | CNY | 8.2 | 8.21 | 8.14 | 8.18 | 8.18 | -0.03 (-0.37%) | 6,999,704 |
| 12 Apr 2023 | CNY | 8.19 | 8.26 | 8.16 | 8.21 | 8.21 | +0.04 (+0.49%) | 6,371,782 |
| 11 Apr 2023 | CNY | 8.27 | 8.27 | 8.14 | 8.17 | 8.17 | -0.09 (-1.09%) | 8,334,014 |
| 10 Apr 2023 | CNY | 8.15 | 8.27 | 8.13 | 8.26 | 8.26 | +0.12 (+1.47%) | 12,632,989 |
| 7 Apr 2023 | CNY | 8.1 | 8.16 | 8.09 | 8.14 | 8.14 | +0.04 (+0.49%) | 6,049,720 |
