| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 7.74 | 7.76 | 7.64 | 7.71 | 7.71 | -0.06 (-0.77%) | 6,416,817 |
| 24 May 2023 | CNY | 7.76 | 7.81 | 7.71 | 7.77 | 7.77 | +0.04 (+0.52%) | 7,541,294 |
| 23 May 2023 | CNY | 7.64 | 7.83 | 7.59 | 7.73 | 7.73 | +0.13 (+1.71%) | 12,903,475 |
| 22 May 2023 | CNY | 7.54 | 7.62 | 7.54 | 7.6 | 7.6 | +0.03 (+0.40%) | 4,924,056 |
| 19 May 2023 | CNY | 7.42 | 7.58 | 7.39 | 7.57 | 7.57 | +0.13 (+1.75%) | 6,999,365 |
| 18 May 2023 | CNY | 7.47 | 7.49 | 7.39 | 7.44 | 7.44 | -0.03 (-0.40%) | 6,487,132 |
| 17 May 2023 | CNY | 7.46 | 7.48 | 7.39 | 7.47 | 7.47 | +0.01 (+0.13%) | 4,509,803 |
| 16 May 2023 | CNY | 7.52 | 7.53 | 7.44 | 7.46 | 7.46 | -0.06 (-0.80%) | 5,040,072 |
| 15 May 2023 | CNY | 7.56 | 7.6 | 7.42 | 7.52 | 7.52 | -0.04 (-0.53%) | 6,630,049 |
| 12 May 2023 | CNY | 7.63 | 7.68 | 7.55 | 7.56 | 7.56 | -0.07 (-0.92%) | 5,758,390 |
| 11 May 2023 | CNY | 7.64 | 7.69 | 7.59 | 7.63 | 7.63 | 0.0 (0.0%) | 5,184,245 |
| 10 May 2023 | CNY | 7.58 | 7.65 | 7.56 | 7.63 | 7.63 | +0.03 (+0.39%) | 5,294,156 |
| 9 May 2023 | CNY | 7.72 | 7.72 | 7.6 | 7.6 | 7.6 | -0.13 (-1.68%) | 8,260,453 |
| 8 May 2023 | CNY | 7.73 | 7.76 | 7.64 | 7.73 | 7.73 | +0.03 (+0.39%) | 6,838,968 |
| 5 May 2023 | CNY | 7.72 | 7.72 | 7.59 | 7.7 | 7.7 | +0.01 (+0.13%) | 6,828,249 |
| 4 May 2023 | CNY | 7.65 | 7.74 | 7.59 | 7.69 | 7.69 | +0.06 (+0.79%) | 7,229,599 |
| 28 Apr 2023 | CNY | 7.6 | 7.66 | 7.54 | 7.63 | 7.63 | +0.03 (+0.39%) | 6,689,222 |
| 27 Apr 2023 | CNY | 7.45 | 7.69 | 7.42 | 7.6 | 7.6 | +0.19 (+2.56%) | 8,367,587 |
| 26 Apr 2023 | CNY | 7.33 | 7.45 | 7.33 | 7.41 | 7.41 | +0.05 (+0.68%) | 4,677,916 |
| 25 Apr 2023 | CNY | 7.57 | 7.58 | 7.31 | 7.36 | 7.36 | -0.25 (-3.29%) | 9,446,346 |
| 24 Apr 2023 | CNY | 7.55 | 7.69 | 7.49 | 7.61 | 7.61 | +0.14 (+1.87%) | 7,497,591 |
| 21 Apr 2023 | CNY | 7.65 | 7.67 | 7.46 | 7.47 | 7.47 | -0.15 (-1.97%) | 8,266,824 |
| 20 Apr 2023 | CNY | 7.79 | 7.79 | 7.61 | 7.62 | 7.62 | -0.14 (-1.80%) | 9,486,625 |
| 19 Apr 2023 | CNY | 7.81 | 7.81 | 7.75 | 7.76 | 7.76 | -0.06 (-0.77%) | 6,773,409 |
| 18 Apr 2023 | CNY | 7.89 | 7.9 | 7.81 | 7.82 | 7.82 | -0.08 (-1.01%) | 5,375,534 |
| 17 Apr 2023 | CNY | 7.94 | 7.95 | 7.85 | 7.9 | 7.9 | -0.03 (-0.38%) | 5,162,056 |
| 14 Apr 2023 | CNY | 7.9 | 8.03 | 7.88 | 7.93 | 7.93 | +0.02 (+0.25%) | 8,545,549 |
| 13 Apr 2023 | CNY | 7.76 | 7.95 | 7.73 | 7.91 | 7.91 | +0.14 (+1.80%) | 11,188,989 |
| 12 Apr 2023 | CNY | 7.81 | 7.83 | 7.75 | 7.77 | 7.77 | -0.01 (-0.13%) | 5,385,800 |
| 11 Apr 2023 | CNY | 7.88 | 7.88 | 7.74 | 7.78 | 7.78 | -0.08 (-1.02%) | 8,138,496 |
