| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 8.06 | 8.12 | 7.99 | 8.06 | 8.06 | -0.04 (-0.49%) | 1,015,070 |
| 18 May 2023 | CNY | 8.07 | 8.14 | 8.05 | 8.1 | 8.1 | +0.03 (+0.37%) | 1,229,200 |
| 17 May 2023 | CNY | 7.95 | 8.11 | 7.89 | 8.07 | 8.07 | +0.15 (+1.89%) | 1,680,500 |
| 16 May 2023 | CNY | 7.97 | 8.07 | 7.85 | 7.92 | 7.92 | -0.05 (-0.63%) | 1,523,057 |
| 15 May 2023 | CNY | 7.97 | 8.03 | 7.79 | 7.97 | 7.97 | -0.02 (-0.25%) | 1,148,972 |
| 12 May 2023 | CNY | 7.95 | 8.05 | 7.91 | 7.99 | 7.99 | +0.01 (+0.13%) | 1,423,650 |
| 11 May 2023 | CNY | 7.84 | 8 | 7.79 | 7.98 | 7.98 | +0.14 (+1.79%) | 1,509,550 |
| 10 May 2023 | CNY | 7.7 | 7.9 | 7.69 | 7.84 | 7.84 | +0.1 (+1.29%) | 1,779,550 |
| 9 May 2023 | CNY | 7.77 | 7.91 | 7.73 | 7.74 | 7.74 | -0.1 (-1.28%) | 1,643,500 |
| 8 May 2023 | CNY | 7.8 | 7.93 | 7.75 | 7.84 | 7.84 | +0.03 (+0.38%) | 2,017,103 |
| 5 May 2023 | CNY | 7.63 | 7.87 | 7.57 | 7.81 | 7.81 | +0.18 (+2.36%) | 2,640,127 |
| 4 May 2023 | CNY | 7.39 | 7.64 | 7.38 | 7.63 | 7.63 | +0.27 (+3.67%) | 2,371,011 |
| 28 Apr 2023 | CNY | 7.22 | 7.38 | 7.13 | 7.36 | 7.36 | +0.16 (+2.22%) | 1,210,470 |
| 27 Apr 2023 | CNY | 7.15 | 7.31 | 7.09 | 7.2 | 7.2 | +0.07 (+0.98%) | 1,352,550 |
| 26 Apr 2023 | CNY | 7.05 | 7.21 | 6.96 | 7.13 | 7.13 | +0.05 (+0.71%) | 1,360,100 |
| 25 Apr 2023 | CNY | 7.06 | 7.09 | 6.93 | 7.08 | 7.08 | -0.01 (-0.14%) | 1,700,120 |
| 24 Apr 2023 | CNY | 7.07 | 7.17 | 6.93 | 7.09 | 7.09 | +0.01 (+0.14%) | 1,347,650 |
| 21 Apr 2023 | CNY | 7.2 | 7.29 | 7.08 | 7.08 | 7.08 | -0.16 (-2.21%) | 1,234,950 |
| 20 Apr 2023 | CNY | 7.25 | 7.29 | 7.15 | 7.24 | 7.24 | +0.01 (+0.14%) | 970,428 |
| 19 Apr 2023 | CNY | 7.31 | 7.34 | 7.21 | 7.23 | 7.23 | -0.09 (-1.23%) | 947,457 |
| 18 Apr 2023 | CNY | 7.38 | 7.38 | 7.26 | 7.32 | 7.32 | -0.06 (-0.81%) | 809,450 |
| 17 Apr 2023 | CNY | 7.31 | 7.5 | 7.3 | 7.38 | 7.38 | +0.08 (+1.10%) | 1,481,150 |
| 14 Apr 2023 | CNY | 7.41 | 7.45 | 7.29 | 7.3 | 7.3 | -0.1 (-1.35%) | 1,439,050 |
| 13 Apr 2023 | CNY | 7.36 | 7.44 | 7.3 | 7.4 | 7.4 | +0.08 (+1.09%) | 1,600,350 |
| 12 Apr 2023 | CNY | 7.26 | 7.35 | 7.23 | 7.32 | 7.32 | +0.07 (+0.97%) | 1,308,500 |
| 11 Apr 2023 | CNY | 7.24 | 7.3 | 7.16 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,871,399 |
| 10 Apr 2023 | CNY | 7.47 | 7.47 | 7.2 | 7.24 | 7.24 | -0.24 (-3.21%) | 2,529,669 |
| 7 Apr 2023 | CNY | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | +0.06 (+0.81%) | 839,100 |
| 6 Apr 2023 | CNY | 7.58 | 7.59 | 7.36 | 7.42 | 7.42 | -0.16 (-2.11%) | 1,276,700 |
| 4 Apr 2023 | CNY | 7.64 | 7.69 | 7.53 | 7.58 | 7.58 | 0.0 (0.0%) | 1,245,450 |
