| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 8.91 | 8.96 | 8.86 | 8.94 | 8.94 | +0.06 (+0.68%) | 3,161,376 |
| 19 May 2023 | CNY | 8.88 | 8.9 | 8.76 | 8.88 | 8.88 | +0.02 (+0.23%) | 3,763,500 |
| 18 May 2023 | CNY | 8.88 | 8.93 | 8.8 | 8.86 | 8.86 | -0.02 (-0.23%) | 4,151,779 |
| 17 May 2023 | CNY | 8.81 | 8.89 | 8.76 | 8.88 | 8.88 | +0.03 (+0.34%) | 3,938,734 |
| 16 May 2023 | CNY | 8.77 | 8.88 | 8.7 | 8.85 | 8.85 | +0.12 (+1.37%) | 7,112,294 |
| 15 May 2023 | CNY | 8.59 | 8.83 | 8.49 | 8.73 | 8.73 | +0.11 (+1.28%) | 6,044,637 |
| 12 May 2023 | CNY | 8.53 | 8.7 | 8.52 | 8.62 | 8.62 | +0.1 (+1.17%) | 3,471,500 |
| 11 May 2023 | CNY | 8.57 | 8.59 | 8.49 | 8.52 | 8.52 | -0.01 (-0.12%) | 2,165,329 |
| 10 May 2023 | CNY | 8.5 | 8.62 | 8.49 | 8.53 | 8.53 | -0.02 (-0.23%) | 2,532,881 |
| 9 May 2023 | CNY | 8.67 | 8.67 | 8.51 | 8.55 | 8.55 | -0.11 (-1.27%) | 3,183,383 |
| 8 May 2023 | CNY | 8.76 | 8.76 | 8.64 | 8.66 | 8.66 | -0.03 (-0.35%) | 4,156,972 |
| 5 May 2023 | CNY | 8.82 | 8.84 | 8.64 | 8.69 | 8.69 | -0.1 (-1.14%) | 3,626,910 |
| 4 May 2023 | CNY | 8.57 | 8.82 | 8.55 | 8.79 | 8.79 | +0.15 (+1.74%) | 6,974,000 |
| 28 Apr 2023 | CNY | 8.6 | 8.69 | 8.51 | 8.64 | 8.64 | +0.03 (+0.35%) | 5,875,289 |
| 27 Apr 2023 | CNY | 8.32 | 8.63 | 8.32 | 8.61 | 8.61 | +0.22 (+2.62%) | 5,537,319 |
| 26 Apr 2023 | CNY | 8.21 | 8.44 | 8.21 | 8.39 | 8.39 | +0.12 (+1.45%) | 4,148,523 |
| 25 Apr 2023 | CNY | 8.48 | 8.52 | 8.07 | 8.27 | 8.27 | -0.19 (-2.25%) | 6,691,675 |
| 24 Apr 2023 | CNY | 8.4 | 8.55 | 8.38 | 8.46 | 8.46 | +0.07 (+0.83%) | 4,190,669 |
| 21 Apr 2023 | CNY | 8.63 | 8.63 | 8.38 | 8.39 | 8.39 | -0.19 (-2.21%) | 4,642,925 |
| 20 Apr 2023 | CNY | 8.54 | 8.65 | 8.48 | 8.58 | 8.58 | +0.04 (+0.47%) | 4,468,446 |
| 19 Apr 2023 | CNY | 8.7 | 8.71 | 8.48 | 8.54 | 8.54 | -0.13 (-1.50%) | 5,272,544 |
| 18 Apr 2023 | CNY | 8.66 | 8.86 | 8.61 | 8.67 | 8.67 | -0.01 (-0.12%) | 5,871,665 |
| 17 Apr 2023 | CNY | 8.81 | 8.82 | 8.58 | 8.68 | 8.68 | -0.14 (-1.59%) | 9,624,305 |
| 14 Apr 2023 | CNY | 8.68 | 9.25 | 8.66 | 8.82 | 8.82 | +0.4 (+4.75%) | 19,946,796 |
| 13 Apr 2023 | CNY | 8.42 | 8.5 | 8.3 | 8.42 | 8.42 | +0.02 (+0.24%) | 3,215,195 |
| 12 Apr 2023 | CNY | 8.34 | 8.52 | 8.32 | 8.4 | 8.4 | +0.06 (+0.72%) | 3,572,611 |
| 11 Apr 2023 | CNY | 8.29 | 8.38 | 8.25 | 8.34 | 8.34 | +0.04 (+0.48%) | 3,122,989 |
| 10 Apr 2023 | CNY | 8.63 | 8.63 | 8.26 | 8.3 | 8.3 | -0.3 (-3.49%) | 6,031,884 |
| 7 Apr 2023 | CNY | 8.53 | 8.63 | 8.53 | 8.6 | 8.6 | +0.03 (+0.35%) | 2,719,334 |
| 6 Apr 2023 | CNY | 8.44 | 8.6 | 8.4 | 8.57 | 8.57 | +0.12 (+1.42%) | 3,473,970 |
