| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 8.65 | 8.78 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 7,383,146 |
| 22 May 2023 | CNY | 8.67 | 8.84 | 8.64 | 8.7 | 8.7 | +0.06 (+0.69%) | 13,050,204 |
| 19 May 2023 | CNY | 8.55 | 8.68 | 8.53 | 8.64 | 8.64 | +0.05 (+0.58%) | 6,080,924 |
| 18 May 2023 | CNY | 8.52 | 8.64 | 8.52 | 8.59 | 8.59 | +0.09 (+1.06%) | 8,085,846 |
| 17 May 2023 | CNY | 8.36 | 8.63 | 8.3 | 8.5 | 8.5 | +0.11 (+1.31%) | 12,039,897 |
| 16 May 2023 | CNY | 8.54 | 8.56 | 8.3 | 8.39 | 8.39 | -0.11 (-1.29%) | 7,320,500 |
| 15 May 2023 | CNY | 8.48 | 8.55 | 8.4 | 8.5 | 8.5 | +0.03 (+0.35%) | 6,528,272 |
| 12 May 2023 | CNY | 8.64 | 8.66 | 8.47 | 8.47 | 8.47 | -0.19 (-2.19%) | 6,495,334 |
| 11 May 2023 | CNY | 8.6 | 8.69 | 8.47 | 8.66 | 8.66 | +0.06 (+0.70%) | 11,353,847 |
| 10 May 2023 | CNY | 8.43 | 8.71 | 8.22 | 8.6 | 8.6 | +0.18 (+2.14%) | 11,774,707 |
| 9 May 2023 | CNY | 8.71 | 8.72 | 8.37 | 8.42 | 8.42 | -0.33 (-3.77%) | 11,166,365 |
| 8 May 2023 | CNY | 8.78 | 8.87 | 8.68 | 8.75 | 8.75 | -0.02 (-0.23%) | 8,861,663 |
| 5 May 2023 | CNY | 8.91 | 8.98 | 8.7 | 8.77 | 8.77 | -0.14 (-1.57%) | 11,658,154 |
| 4 May 2023 | CNY | 8.58 | 8.99 | 8.57 | 8.91 | 8.91 | +0.44 (+5.19%) | 25,416,333 |
| 28 Apr 2023 | CNY | 8.66 | 8.78 | 8.32 | 8.47 | 8.47 | -0.1 (-1.17%) | 15,344,485 |
| 27 Apr 2023 | CNY | 8.43 | 8.64 | 8.41 | 8.57 | 8.57 | +0.11 (+1.30%) | 10,267,852 |
| 26 Apr 2023 | CNY | 8.35 | 8.56 | 8.33 | 8.46 | 8.46 | +0.06 (+0.71%) | 8,641,668 |
| 25 Apr 2023 | CNY | 8.53 | 8.71 | 8.26 | 8.4 | 8.4 | -0.13 (-1.52%) | 13,781,329 |
| 24 Apr 2023 | CNY | 8.48 | 8.74 | 8.35 | 8.53 | 8.53 | +0.05 (+0.59%) | 13,374,100 |
| 21 Apr 2023 | CNY | 8.63 | 8.74 | 8.44 | 8.48 | 8.48 | -0.16 (-1.85%) | 10,781,800 |
| 20 Apr 2023 | CNY | 8.67 | 8.8 | 8.59 | 8.64 | 8.64 | -0.02 (-0.23%) | 10,212,301 |
| 19 Apr 2023 | CNY | 8.79 | 8.8 | 8.58 | 8.66 | 8.66 | -0.07 (-0.80%) | 13,327,629 |
| 18 Apr 2023 | CNY | 8.87 | 8.9 | 8.7 | 8.73 | 8.73 | -0.13 (-1.47%) | 9,384,683 |
| 17 Apr 2023 | CNY | 8.82 | 9.04 | 8.77 | 8.86 | 8.86 | +0.02 (+0.23%) | 11,314,663 |
| 14 Apr 2023 | CNY | 8.8 | 9 | 8.76 | 8.84 | 8.84 | +0.09 (+1.03%) | 9,626,146 |
| 13 Apr 2023 | CNY | 9.03 | 9.07 | 8.73 | 8.75 | 8.75 | -0.27 (-2.99%) | 12,109,501 |
| 12 Apr 2023 | CNY | 8.96 | 9.14 | 8.86 | 9.02 | 9.02 | +0.06 (+0.67%) | 11,594,901 |
| 11 Apr 2023 | CNY | 9.04 | 9.1 | 8.89 | 8.96 | 8.96 | -0.08 (-0.88%) | 11,861,900 |
| 10 Apr 2023 | CNY | 9.2 | 9.35 | 9.02 | 9.04 | 9.04 | -0.16 (-1.74%) | 8,810,900 |
| 7 Apr 2023 | CNY | 9.05 | 9.27 | 9 | 9.2 | 9.2 | +0.15 (+1.66%) | 8,171,200 |
