| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.15 | 8.2 | 8.06 | 8.15 | 8.15 | -0.03 (-0.37%) | 5,041,195 |
| 23 May 2023 | CNY | 8.36 | 8.45 | 8.14 | 8.18 | 8.18 | -0.16 (-1.92%) | 9,682,900 |
| 22 May 2023 | CNY | 8.22 | 8.43 | 8.19 | 8.34 | 8.34 | +0.14 (+1.71%) | 14,151,904 |
| 19 May 2023 | CNY | 8.03 | 8.29 | 8 | 8.2 | 8.2 | +0.2 (+2.50%) | 12,374,561 |
| 18 May 2023 | CNY | 8.1 | 8.12 | 7.97 | 8 | 8 | -0.07 (-0.87%) | 6,182,226 |
| 17 May 2023 | CNY | 7.97 | 8.09 | 7.87 | 8.07 | 8.07 | +0.08 (+1.00%) | 7,467,438 |
| 16 May 2023 | CNY | 8.08 | 8.1 | 7.87 | 7.99 | 7.99 | -0.08 (-0.99%) | 8,650,562 |
| 15 May 2023 | CNY | 8.33 | 8.34 | 7.91 | 8.07 | 8.07 | -0.38 (-4.50%) | 15,775,000 |
| 12 May 2023 | CNY | 8.38 | 8.52 | 8.27 | 8.45 | 8.45 | +0.19 (+2.30%) | 18,107,050 |
| 11 May 2023 | CNY | 8.23 | 8.37 | 8.13 | 8.26 | 8.26 | +0.04 (+0.49%) | 9,962,486 |
| 10 May 2023 | CNY | 8.15 | 8.33 | 8.1 | 8.22 | 8.22 | +0.09 (+1.11%) | 7,861,300 |
| 9 May 2023 | CNY | 8.4 | 8.45 | 8.08 | 8.13 | 8.13 | -0.24 (-2.87%) | 9,068,150 |
| 8 May 2023 | CNY | 8.58 | 8.58 | 8.33 | 8.37 | 8.37 | -0.19 (-2.22%) | 8,866,050 |
| 5 May 2023 | CNY | 8.55 | 8.65 | 8.44 | 8.56 | 8.56 | -0.04 (-0.47%) | 7,489,401 |
| 4 May 2023 | CNY | 8.49 | 8.6 | 8.44 | 8.6 | 8.6 | +0.07 (+0.82%) | 10,215,701 |
| 28 Apr 2023 | CNY | 8.03 | 8.53 | 8.02 | 8.53 | 8.53 | +0.49 (+6.09%) | 15,441,701 |
| 27 Apr 2023 | CNY | 7.79 | 8.11 | 7.69 | 8.04 | 8.04 | +0.42 (+5.51%) | 13,391,263 |
| 26 Apr 2023 | CNY | 7.81 | 7.85 | 7.6 | 7.62 | 7.62 | -0.19 (-2.43%) | 6,518,401 |
| 25 Apr 2023 | CNY | 7.8 | 7.9 | 7.68 | 7.81 | 7.81 | -0.07 (-0.89%) | 6,887,964 |
| 24 Apr 2023 | CNY | 7.8 | 7.91 | 7.58 | 7.88 | 7.88 | +0.15 (+1.94%) | 9,319,410 |
| 21 Apr 2023 | CNY | 8.05 | 8.11 | 7.7 | 7.73 | 7.73 | -0.36 (-4.45%) | 9,467,400 |
| 20 Apr 2023 | CNY | 8.23 | 8.23 | 8 | 8.09 | 8.09 | -0.16 (-1.94%) | 6,506,103 |
| 19 Apr 2023 | CNY | 8.22 | 8.31 | 8.13 | 8.25 | 8.25 | +0.02 (+0.24%) | 6,230,052 |
| 18 Apr 2023 | CNY | 8.14 | 8.23 | 7.99 | 8.23 | 8.23 | +0.08 (+0.98%) | 6,228,543 |
| 17 Apr 2023 | CNY | 8.26 | 8.29 | 8.08 | 8.15 | 8.15 | -0.15 (-1.81%) | 8,159,428 |
| 14 Apr 2023 | CNY | 8.46 | 8.58 | 8.15 | 8.3 | 8.3 | -0.15 (-1.78%) | 10,000,200 |
| 13 Apr 2023 | CNY | 8.52 | 8.6 | 8.41 | 8.45 | 8.45 | -0.07 (-0.82%) | 11,455,986 |
| 12 Apr 2023 | CNY | 8.39 | 8.61 | 8.28 | 8.52 | 8.52 | +0.15 (+1.79%) | 13,809,017 |
| 11 Apr 2023 | CNY | 8.18 | 8.42 | 8.13 | 8.37 | 8.37 | +0.17 (+2.07%) | 13,632,201 |
| 10 Apr 2023 | CNY | 8.27 | 8.33 | 8.13 | 8.2 | 8.2 | +0.01 (+0.12%) | 6,861,250 |
