| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 8.33 | 8.5 | 8.28 | 8.33 | 8.33 | +0.03 (+0.36%) | 17,384,628 |
| 22 May 2023 | CNY | 8.1 | 8.33 | 7.95 | 8.3 | 8.3 | +0.27 (+3.36%) | 18,132,915 |
| 19 May 2023 | CNY | 7.74 | 8.05 | 7.74 | 8.03 | 8.03 | +0.26 (+3.35%) | 14,581,774 |
| 18 May 2023 | CNY | 7.69 | 7.78 | 7.69 | 7.77 | 7.77 | +0.03 (+0.39%) | 6,029,451 |
| 17 May 2023 | CNY | 7.68 | 7.74 | 7.66 | 7.74 | 7.74 | +0.04 (+0.52%) | 6,463,522 |
| 16 May 2023 | CNY | 8.06 | 8.19 | 7.68 | 7.7 | 7.7 | -0.2 (-2.53%) | 18,096,100 |
| 15 May 2023 | CNY | 7.81 | 7.92 | 7.66 | 7.9 | 7.9 | +0.16 (+2.07%) | 15,121,071 |
| 12 May 2023 | CNY | 7.65 | 8.01 | 7.63 | 7.74 | 7.74 | +0.06 (+0.78%) | 13,220,429 |
| 11 May 2023 | CNY | 7.7 | 7.74 | 7.67 | 7.68 | 7.68 | -0.01 (-0.13%) | 5,299,141 |
| 10 May 2023 | CNY | 7.58 | 7.73 | 7.57 | 7.69 | 7.69 | +0.1 (+1.32%) | 6,141,100 |
| 9 May 2023 | CNY | 7.68 | 7.68 | 7.53 | 7.59 | 7.59 | -0.08 (-1.04%) | 6,709,315 |
| 8 May 2023 | CNY | 7.69 | 7.7 | 7.58 | 7.67 | 7.67 | +0.01 (+0.13%) | 7,182,566 |
| 5 May 2023 | CNY | 7.79 | 7.8 | 7.58 | 7.66 | 7.66 | -0.11 (-1.42%) | 7,146,600 |
| 4 May 2023 | CNY | 7.75 | 7.79 | 7.62 | 7.77 | 7.77 | +0.06 (+0.78%) | 8,271,348 |
| 28 Apr 2023 | CNY | 7.65 | 7.75 | 7.59 | 7.71 | 7.71 | +0.05 (+0.65%) | 7,153,682 |
| 27 Apr 2023 | CNY | 7.6 | 7.74 | 7.51 | 7.66 | 7.66 | +0.11 (+1.46%) | 10,074,968 |
| 26 Apr 2023 | CNY | 7.47 | 7.56 | 7.38 | 7.55 | 7.55 | +0.13 (+1.75%) | 8,874,740 |
| 25 Apr 2023 | CNY | 7.56 | 7.64 | 7.32 | 7.42 | 7.42 | -0.33 (-4.26%) | 18,875,937 |
| 24 Apr 2023 | CNY | 7.75 | 7.8 | 7.69 | 7.75 | 7.75 | +0.15 (+1.97%) | 13,912,799 |
| 21 Apr 2023 | CNY | 7.63 | 7.76 | 7.59 | 7.6 | 7.6 | -0.02 (-0.26%) | 10,719,967 |
| 20 Apr 2023 | CNY | 7.68 | 7.69 | 7.58 | 7.62 | 7.62 | -0.05 (-0.65%) | 8,351,736 |
| 19 Apr 2023 | CNY | 7.73 | 7.77 | 7.65 | 7.67 | 7.67 | -0.01 (-0.13%) | 7,644,097 |
| 18 Apr 2023 | CNY | 7.67 | 7.84 | 7.67 | 7.68 | 7.68 | -0.02 (-0.26%) | 14,439,768 |
| 17 Apr 2023 | CNY | 7.58 | 7.78 | 7.5 | 7.7 | 7.7 | +0.17 (+2.26%) | 12,714,069 |
| 14 Apr 2023 | CNY | 7.51 | 7.65 | 7.49 | 7.53 | 7.53 | 0.0 (0.0%) | 8,705,163 |
| 13 Apr 2023 | CNY | 7.48 | 7.56 | 7.37 | 7.53 | 7.53 | +0.06 (+0.80%) | 11,697,285 |
| 12 Apr 2023 | CNY | 7.63 | 7.76 | 7.43 | 7.47 | 7.47 | -0.25 (-3.24%) | 23,122,896 |
| 11 Apr 2023 | CNY | 7.29 | 7.75 | 7.26 | 7.72 | 7.72 | +0.43 (+5.90%) | 27,917,053 |
| 10 Apr 2023 | CNY | 7.24 | 7.36 | 7.11 | 7.29 | 7.29 | +0.09 (+1.25%) | 8,993,468 |
| 7 Apr 2023 | CNY | 7.06 | 7.22 | 7.06 | 7.2 | 7.2 | +0.1 (+1.41%) | 7,828,882 |
