| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 7.92 | 8.25 | 7.89 | 8.03 | 8.03 | +0.04 (+0.50%) | 16,396,919 |
| 15 May 2023 | CNY | 7.67 | 8.04 | 7.67 | 7.99 | 7.99 | +0.28 (+3.63%) | 12,410,112 |
| 12 May 2023 | CNY | 7.82 | 7.84 | 7.7 | 7.71 | 7.71 | -0.16 (-2.03%) | 5,026,200 |
| 11 May 2023 | CNY | 7.86 | 7.91 | 7.74 | 7.87 | 7.87 | -0.01 (-0.13%) | 8,780,741 |
| 10 May 2023 | CNY | 7.37 | 7.91 | 7.31 | 7.88 | 7.88 | +0.48 (+6.49%) | 15,286,301 |
| 9 May 2023 | CNY | 7.58 | 7.66 | 7.38 | 7.4 | 7.4 | -0.19 (-2.50%) | 5,699,951 |
| 8 May 2023 | CNY | 7.54 | 7.69 | 7.52 | 7.59 | 7.59 | +0.15 (+2.02%) | 4,761,650 |
| 5 May 2023 | CNY | 7.63 | 7.63 | 7.43 | 7.44 | 7.44 | -0.19 (-2.49%) | 5,402,600 |
| 4 May 2023 | CNY | 7.45 | 7.66 | 7.38 | 7.63 | 7.63 | +0.15 (+2.01%) | 5,526,719 |
| 28 Apr 2023 | CNY | 7.26 | 7.49 | 7.23 | 7.48 | 7.48 | +0.2 (+2.75%) | 3,707,400 |
| 27 Apr 2023 | CNY | 7.36 | 7.39 | 7.26 | 7.28 | 7.28 | -0.08 (-1.09%) | 3,554,200 |
| 26 Apr 2023 | CNY | 7.11 | 7.38 | 7.07 | 7.36 | 7.36 | +0.25 (+3.52%) | 6,834,950 |
| 25 Apr 2023 | CNY | 7.33 | 7.39 | 6.98 | 7.11 | 7.11 | -0.21 (-2.87%) | 7,731,900 |
| 24 Apr 2023 | CNY | 7.56 | 7.61 | 7.3 | 7.32 | 7.32 | -0.3 (-3.94%) | 7,699,836 |
| 21 Apr 2023 | CNY | 7.78 | 7.9 | 7.58 | 7.62 | 7.62 | -0.13 (-1.68%) | 9,741,450 |
| 20 Apr 2023 | CNY | 7.84 | 7.86 | 7.66 | 7.75 | 7.75 | -0.11 (-1.40%) | 6,038,000 |
| 19 Apr 2023 | CNY | 7.79 | 7.99 | 7.74 | 7.86 | 7.86 | +0.02 (+0.26%) | 6,596,400 |
| 18 Apr 2023 | CNY | 7.96 | 8.01 | 7.81 | 7.84 | 7.84 | -0.17 (-2.12%) | 7,454,522 |
| 17 Apr 2023 | CNY | 8.16 | 8.21 | 7.98 | 8.01 | 8.01 | -0.07 (-0.87%) | 7,640,900 |
| 14 Apr 2023 | CNY | 8.05 | 8.15 | 7.98 | 8.08 | 8.08 | +0.03 (+0.37%) | 7,976,500 |
| 13 Apr 2023 | CNY | 8.25 | 8.35 | 8.04 | 8.05 | 8.05 | -0.2 (-2.42%) | 11,401,000 |
| 12 Apr 2023 | CNY | 8.08 | 8.31 | 8.08 | 8.25 | 8.25 | +0.19 (+2.36%) | 14,681,008 |
| 11 Apr 2023 | CNY | 8.17 | 8.23 | 8.01 | 8.06 | 8.06 | -0.09 (-1.10%) | 12,715,600 |
| 10 Apr 2023 | CNY | 8.55 | 8.65 | 8.14 | 8.15 | 8.15 | +0.11 (+1.37%) | 29,772,212 |
| 7 Apr 2023 | CNY | 7.78 | 8.15 | 7.75 | 8.04 | 8.04 | +0.27 (+3.47%) | 13,287,900 |
| 6 Apr 2023 | CNY | 7.9 | 7.9 | 7.77 | 7.77 | 7.77 | -0.15 (-1.89%) | 5,741,732 |
| 4 Apr 2023 | CNY | 8.13 | 8.15 | 7.91 | 7.92 | 7.92 | -0.23 (-2.82%) | 10,350,500 |
| 3 Apr 2023 | CNY | 7.95 | 8.24 | 7.94 | 8.15 | 8.15 | +0.3 (+3.82%) | 12,976,251 |
| 31 Mar 2023 | CNY | 7.93 | 7.94 | 7.79 | 7.85 | 7.85 | -0.04 (-0.51%) | 4,550,208 |
| 30 Mar 2023 | CNY | 7.95 | 7.97 | 7.86 | 7.89 | 7.89 | -0.06 (-0.75%) | 3,866,500 |
