| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 8 | 8.09 | 7.93 | 8.04 | 8.04 | +0.01 (+0.12%) | 6,416,376 |
| 5 May 2023 | CNY | 8.06 | 8.07 | 7.9 | 8.03 | 8.03 | 0.0 (0.0%) | 6,876,494 |
| 4 May 2023 | CNY | 7.67 | 8.08 | 7.67 | 8.03 | 8.03 | +0.22 (+2.82%) | 9,627,371 |
| 28 Apr 2023 | CNY | 7.73 | 7.82 | 7.69 | 7.81 | 7.81 | +0.05 (+0.64%) | 6,769,701 |
| 27 Apr 2023 | CNY | 7.73 | 7.85 | 7.61 | 7.76 | 7.76 | +0.04 (+0.52%) | 8,034,731 |
| 26 Apr 2023 | CNY | 7.59 | 7.78 | 7.53 | 7.72 | 7.72 | +0.08 (+1.05%) | 13,707,030 |
| 25 Apr 2023 | CNY | 7.54 | 7.9 | 7.51 | 7.64 | 7.64 | +0.46 (+6.41%) | 20,859,130 |
| 24 Apr 2023 | CNY | 7.18 | 7.24 | 7.06 | 7.18 | 7.18 | +0.03 (+0.42%) | 2,005,330 |
| 21 Apr 2023 | CNY | 7.25 | 7.29 | 7.14 | 7.15 | 7.15 | -0.13 (-1.79%) | 2,621,600 |
| 20 Apr 2023 | CNY | 7.34 | 7.36 | 7.23 | 7.28 | 7.28 | -0.06 (-0.82%) | 2,265,500 |
| 19 Apr 2023 | CNY | 7.37 | 7.39 | 7.33 | 7.34 | 7.34 | -0.04 (-0.54%) | 1,342,000 |
| 18 Apr 2023 | CNY | 7.43 | 7.44 | 7.34 | 7.38 | 7.38 | -0.05 (-0.67%) | 1,812,674 |
| 17 Apr 2023 | CNY | 7.38 | 7.45 | 7.34 | 7.43 | 7.43 | +0.04 (+0.54%) | 2,448,274 |
| 14 Apr 2023 | CNY | 7.4 | 7.44 | 7.34 | 7.39 | 7.39 | -0.02 (-0.27%) | 1,961,975 |
| 13 Apr 2023 | CNY | 7.36 | 7.41 | 7.32 | 7.41 | 7.41 | +0.03 (+0.41%) | 1,582,274 |
| 12 Apr 2023 | CNY | 7.36 | 7.42 | 7.33 | 7.38 | 7.38 | +0.02 (+0.27%) | 1,987,200 |
| 11 Apr 2023 | CNY | 7.31 | 7.38 | 7.3 | 7.36 | 7.36 | +0.02 (+0.27%) | 1,846,400 |
| 10 Apr 2023 | CNY | 7.5 | 7.5 | 7.33 | 7.34 | 7.34 | -0.15 (-2.00%) | 3,750,790 |
| 7 Apr 2023 | CNY | 7.41 | 7.5 | 7.41 | 7.49 | 7.49 | +0.06 (+0.81%) | 2,295,900 |
| 6 Apr 2023 | CNY | 7.47 | 7.49 | 7.41 | 7.43 | 7.43 | -0.06 (-0.80%) | 2,250,867 |
| 4 Apr 2023 | CNY | 7.6 | 7.6 | 7.46 | 7.49 | 7.49 | -0.11 (-1.45%) | 2,973,000 |
| 3 Apr 2023 | CNY | 7.55 | 7.61 | 7.51 | 7.6 | 7.6 | +0.06 (+0.80%) | 2,216,962 |
| 31 Mar 2023 | CNY | 7.45 | 7.56 | 7.45 | 7.54 | 7.54 | +0.06 (+0.80%) | 1,637,600 |
| 30 Mar 2023 | CNY | 7.58 | 7.59 | 7.43 | 7.48 | 7.48 | -0.11 (-1.45%) | 2,893,000 |
| 29 Mar 2023 | CNY | 7.66 | 7.68 | 7.58 | 7.59 | 7.59 | -0.09 (-1.17%) | 2,422,294 |
| 28 Mar 2023 | CNY | 7.74 | 7.74 | 7.67 | 7.68 | 7.68 | -0.02 (-0.26%) | 2,185,163 |
| 27 Mar 2023 | CNY | 7.79 | 7.81 | 7.62 | 7.7 | 7.7 | -0.08 (-1.03%) | 2,952,367 |
| 24 Mar 2023 | CNY | 7.81 | 7.84 | 7.75 | 7.78 | 7.78 | -0.03 (-0.38%) | 2,654,800 |
| 23 Mar 2023 | CNY | 7.82 | 7.83 | 7.74 | 7.81 | 7.81 | -0.04 (-0.51%) | 2,817,400 |
| 22 Mar 2023 | CNY | 7.73 | 7.87 | 7.71 | 7.85 | 7.85 | +0.13 (+1.68%) | 4,470,200 |
