| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 8.96 | 9.27 | 8.92 | 9.23 | 9.23 | +0.21 (+2.33%) | 14,429,682 |
| 12 May 2023 | CNY | 9.11 | 9.23 | 8.98 | 9.02 | 9.02 | -0.12 (-1.31%) | 10,321,535 |
| 11 May 2023 | CNY | 9.35 | 9.36 | 9.1 | 9.14 | 9.14 | -0.21 (-2.25%) | 14,862,577 |
| 10 May 2023 | CNY | 8.82 | 9.35 | 8.77 | 9.35 | 9.35 | +0.51 (+5.77%) | 26,126,984 |
| 9 May 2023 | CNY | 9 | 9.05 | 8.79 | 8.84 | 8.84 | -0.16 (-1.78%) | 11,156,210 |
| 8 May 2023 | CNY | 8.33 | 9.17 | 8.28 | 9 | 9 | +0.66 (+7.91%) | 17,907,414 |
| 5 May 2023 | CNY | 8.58 | 8.63 | 8.21 | 8.34 | 8.34 | -0.3 (-3.47%) | 8,472,900 |
| 4 May 2023 | CNY | 8.5 | 8.7 | 8.44 | 8.64 | 8.64 | +0.14 (+1.65%) | 5,219,759 |
| 28 Apr 2023 | CNY | 8.43 | 8.54 | 8.41 | 8.5 | 8.5 | +0.09 (+1.07%) | 4,482,042 |
| 27 Apr 2023 | CNY | 8.6 | 8.65 | 8.4 | 8.41 | 8.41 | -0.13 (-1.52%) | 5,357,909 |
| 26 Apr 2023 | CNY | 8.58 | 8.72 | 8.43 | 8.54 | 8.54 | -0.14 (-1.61%) | 7,573,703 |
| 25 Apr 2023 | CNY | 8.74 | 8.88 | 8.32 | 8.68 | 8.68 | -0.08 (-0.91%) | 12,012,341 |
| 24 Apr 2023 | CNY | 8.7 | 8.93 | 8.63 | 8.76 | 8.76 | +0.03 (+0.34%) | 9,349,197 |
| 21 Apr 2023 | CNY | 9.03 | 9.08 | 8.73 | 8.73 | 8.73 | -0.32 (-3.54%) | 11,051,189 |
| 20 Apr 2023 | CNY | 8.78 | 9.1 | 8.68 | 9.05 | 9.05 | +0.28 (+3.19%) | 15,996,527 |
| 19 Apr 2023 | CNY | 8.85 | 9 | 8.74 | 8.77 | 8.77 | -0.09 (-1.02%) | 6,961,568 |
| 18 Apr 2023 | CNY | 8.9 | 9 | 8.77 | 8.86 | 8.86 | -0.06 (-0.67%) | 9,048,640 |
| 17 Apr 2023 | CNY | 8.76 | 8.94 | 8.71 | 8.92 | 8.92 | +0.15 (+1.71%) | 10,553,146 |
| 14 Apr 2023 | CNY | 8.55 | 8.82 | 8.55 | 8.77 | 8.77 | +0.19 (+2.21%) | 9,157,078 |
| 13 Apr 2023 | CNY | 8.66 | 8.7 | 8.57 | 8.58 | 8.58 | -0.11 (-1.27%) | 6,086,424 |
| 12 Apr 2023 | CNY | 8.73 | 8.74 | 8.62 | 8.69 | 8.69 | -0.07 (-0.80%) | 6,693,361 |
| 11 Apr 2023 | CNY | 8.7 | 8.89 | 8.59 | 8.76 | 8.76 | +0.01 (+0.11%) | 14,429,521 |
| 10 Apr 2023 | CNY | 8.63 | 8.79 | 8.56 | 8.75 | 8.75 | +0.15 (+1.74%) | 15,240,567 |
| 7 Apr 2023 | CNY | 8.25 | 8.6 | 8.2 | 8.6 | 8.6 | +0.36 (+4.37%) | 8,773,113 |
| 6 Apr 2023 | CNY | 8.35 | 8.36 | 8.17 | 8.24 | 8.24 | -0.17 (-2.02%) | 5,476,771 |
| 4 Apr 2023 | CNY | 8.47 | 8.54 | 8.35 | 8.41 | 8.41 | -0.09 (-1.06%) | 7,490,356 |
| 3 Apr 2023 | CNY | 8.48 | 8.54 | 8.44 | 8.5 | 8.5 | +0.01 (+0.12%) | 3,934,359 |
| 31 Mar 2023 | CNY | 8.37 | 8.53 | 8.32 | 8.49 | 8.49 | +0.12 (+1.43%) | 6,152,503 |
| 30 Mar 2023 | CNY | 8.32 | 8.4 | 8.21 | 8.37 | 8.37 | +0.05 (+0.60%) | 4,016,242 |
| 29 Mar 2023 | CNY | 8.37 | 8.46 | 8.31 | 8.32 | 8.32 | -0.07 (-0.83%) | 4,359,535 |
