| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 7.83 | 7.96 | 7.75 | 7.76 | 7.76 | -0.1 (-1.27%) | 7,772,545 |
| 22 May 2023 | CNY | 7.8 | 7.89 | 7.74 | 7.86 | 7.86 | +0.06 (+0.77%) | 8,555,737 |
| 19 May 2023 | CNY | 7.72 | 7.84 | 7.64 | 7.8 | 7.8 | +0.08 (+1.04%) | 8,510,007 |
| 18 May 2023 | CNY | 7.72 | 7.75 | 7.64 | 7.72 | 7.72 | -0.01 (-0.13%) | 6,559,350 |
| 17 May 2023 | CNY | 7.58 | 7.76 | 7.54 | 7.73 | 7.73 | +0.11 (+1.44%) | 8,976,828 |
| 16 May 2023 | CNY | 7.66 | 7.69 | 7.57 | 7.62 | 7.62 | -0.06 (-0.78%) | 7,523,543 |
| 15 May 2023 | CNY | 7.52 | 7.69 | 7.52 | 7.68 | 7.68 | +0.14 (+1.86%) | 10,195,258 |
| 12 May 2023 | CNY | 7.68 | 7.69 | 7.5 | 7.54 | 7.54 | -0.14 (-1.82%) | 8,222,650 |
| 11 May 2023 | CNY | 7.65 | 7.77 | 7.56 | 7.68 | 7.68 | +0.03 (+0.39%) | 10,517,100 |
| 10 May 2023 | CNY | 7.35 | 7.72 | 7.35 | 7.65 | 7.65 | +0.27 (+3.66%) | 13,158,405 |
| 9 May 2023 | CNY | 7.45 | 7.53 | 7.37 | 7.38 | 7.38 | -0.14 (-1.86%) | 8,055,250 |
| 8 May 2023 | CNY | 7.6 | 7.68 | 7.5 | 7.52 | 7.52 | -0.01 (-0.13%) | 10,032,045 |
| 5 May 2023 | CNY | 7.66 | 7.66 | 7.4 | 7.53 | 7.53 | -0.03 (-0.40%) | 10,638,400 |
| 4 May 2023 | CNY | 7.51 | 7.68 | 7.44 | 7.56 | 7.56 | -0.04 (-0.53%) | 19,455,834 |
| 28 Apr 2023 | CNY | 7.35 | 7.66 | 7.25 | 7.6 | 7.6 | +0.64 (+9.20%) | 34,070,532 |
| 27 Apr 2023 | CNY | 6.96 | 7.07 | 6.88 | 6.96 | 6.96 | +0.01 (+0.14%) | 7,476,234 |
| 26 Apr 2023 | CNY | 6.7 | 7.02 | 6.63 | 6.95 | 6.95 | +0.3 (+4.51%) | 9,305,418 |
| 25 Apr 2023 | CNY | 6.85 | 6.88 | 6.53 | 6.65 | 6.65 | -0.21 (-3.06%) | 9,141,191 |
| 24 Apr 2023 | CNY | 6.82 | 6.97 | 6.68 | 6.86 | 6.86 | +0.04 (+0.59%) | 7,935,150 |
| 21 Apr 2023 | CNY | 7.12 | 7.17 | 6.82 | 6.82 | 6.82 | -0.38 (-5.28%) | 11,331,700 |
| 20 Apr 2023 | CNY | 7.14 | 7.35 | 7.07 | 7.2 | 7.2 | +0.06 (+0.84%) | 9,023,164 |
| 19 Apr 2023 | CNY | 7.16 | 7.18 | 7.08 | 7.14 | 7.14 | -0.03 (-0.42%) | 4,403,300 |
| 18 Apr 2023 | CNY | 7.26 | 7.28 | 7.16 | 7.17 | 7.17 | -0.09 (-1.24%) | 4,115,126 |
| 17 Apr 2023 | CNY | 7.18 | 7.32 | 7.18 | 7.26 | 7.26 | +0.04 (+0.55%) | 5,465,397 |
| 14 Apr 2023 | CNY | 7.1 | 7.23 | 7.09 | 7.22 | 7.22 | +0.12 (+1.69%) | 5,609,750 |
| 13 Apr 2023 | CNY | 7.13 | 7.17 | 7.09 | 7.1 | 7.1 | -0.04 (-0.56%) | 3,895,799 |
| 12 Apr 2023 | CNY | 7.1 | 7.16 | 7.09 | 7.14 | 7.14 | +0.04 (+0.56%) | 3,784,699 |
| 11 Apr 2023 | CNY | 7.09 | 7.11 | 7.03 | 7.1 | 7.1 | 0.0 (0.0%) | 4,074,550 |
| 10 Apr 2023 | CNY | 7.19 | 7.26 | 7.06 | 7.1 | 7.1 | -0.06 (-0.84%) | 6,289,550 |
| 7 Apr 2023 | CNY | 7.18 | 7.2 | 7.11 | 7.16 | 7.16 | +0.04 (+0.56%) | 4,438,400 |
