| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 7.6 | 7.68 | 7.5 | 7.63 | 7.63 | -0.06 (-0.78%) | 14,987,104 |
| 23 May 2023 | CNY | 7.51 | 7.89 | 7.41 | 7.69 | 7.69 | +0.19 (+2.53%) | 26,740,802 |
| 22 May 2023 | CNY | 7.47 | 7.54 | 7.44 | 7.5 | 7.5 | -0.04 (-0.53%) | 7,333,212 |
| 19 May 2023 | CNY | 7.59 | 7.62 | 7.5 | 7.54 | 7.54 | -0.09 (-1.18%) | 10,307,800 |
| 18 May 2023 | CNY | 7.54 | 7.67 | 7.48 | 7.63 | 7.63 | +0.04 (+0.53%) | 14,199,701 |
| 17 May 2023 | CNY | 7.5 | 7.67 | 7.42 | 7.59 | 7.59 | +0.06 (+0.80%) | 16,214,098 |
| 16 May 2023 | CNY | 7.58 | 7.61 | 7.37 | 7.53 | 7.53 | -0.05 (-0.66%) | 14,658,315 |
| 15 May 2023 | CNY | 7.56 | 7.59 | 7.37 | 7.58 | 7.58 | -0.01 (-0.13%) | 12,955,290 |
| 12 May 2023 | CNY | 7.75 | 7.8 | 7.59 | 7.59 | 7.59 | -0.19 (-2.44%) | 12,464,702 |
| 11 May 2023 | CNY | 7.82 | 7.89 | 7.75 | 7.78 | 7.78 | -0.04 (-0.51%) | 9,676,414 |
| 10 May 2023 | CNY | 7.83 | 7.9 | 7.7 | 7.82 | 7.82 | -0.01 (-0.13%) | 13,969,570 |
| 9 May 2023 | CNY | 8.05 | 8.07 | 7.83 | 7.83 | 7.83 | -0.26 (-3.21%) | 18,564,201 |
| 8 May 2023 | CNY | 8.12 | 8.18 | 7.98 | 8.09 | 8.09 | -0.05 (-0.61%) | 19,688,729 |
| 5 May 2023 | CNY | 8.02 | 8.2 | 7.87 | 8.14 | 8.14 | +0.12 (+1.50%) | 19,468,643 |
| 4 May 2023 | CNY | 8.1 | 8.18 | 7.9 | 8.02 | 8.02 | -0.1 (-1.23%) | 16,544,258 |
| 28 Apr 2023 | CNY | 7.87 | 8.27 | 7.85 | 8.12 | 8.12 | +0.31 (+3.97%) | 23,932,483 |
| 27 Apr 2023 | CNY | 8.06 | 8.2 | 7.81 | 7.81 | 7.81 | -0.44 (-5.33%) | 30,448,360 |
| 26 Apr 2023 | CNY | 8.79 | 8.79 | 8.13 | 8.25 | 8.25 | -0.25 (-2.94%) | 36,207,674 |
| 25 Apr 2023 | CNY | 9.01 | 9.09 | 8.38 | 8.5 | 8.5 | -0.61 (-6.70%) | 38,392,013 |
| 24 Apr 2023 | CNY | 9.02 | 9.32 | 8.98 | 9.11 | 9.11 | +0.02 (+0.22%) | 26,443,848 |
| 21 Apr 2023 | CNY | 9.15 | 9.61 | 9 | 9.09 | 9.09 | -0.13 (-1.41%) | 53,239,990 |
| 20 Apr 2023 | CNY | 9.1 | 9.29 | 9 | 9.22 | 9.22 | +0.04 (+0.44%) | 32,000,829 |
| 19 Apr 2023 | CNY | 8.95 | 9.62 | 8.92 | 9.18 | 9.18 | +0.21 (+2.34%) | 53,781,909 |
| 18 Apr 2023 | CNY | 9.12 | 9.16 | 8.81 | 8.97 | 8.97 | -0.15 (-1.64%) | 26,557,695 |
| 17 Apr 2023 | CNY | 9.62 | 9.63 | 9.02 | 9.12 | 9.12 | -0.55 (-5.69%) | 42,952,509 |
| 14 Apr 2023 | CNY | 9.4 | 9.71 | 9.37 | 9.67 | 9.67 | +0.13 (+1.36%) | 39,225,975 |
| 13 Apr 2023 | CNY | 9.54 | 9.86 | 9.5 | 9.54 | 9.54 | -0.25 (-2.55%) | 40,600,414 |
| 12 Apr 2023 | CNY | 9.57 | 9.88 | 9.56 | 9.79 | 9.79 | +0.2 (+2.09%) | 44,949,601 |
| 11 Apr 2023 | CNY | 9.43 | 9.64 | 9.32 | 9.59 | 9.59 | +0.2 (+2.13%) | 36,925,023 |
| 10 Apr 2023 | CNY | 9.78 | 9.81 | 9.3 | 9.39 | 9.39 | -0.31 (-3.20%) | 54,090,905 |
