| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 7.49 | 7.84 | 7.32 | 7.65 | 7.65 | +0.15 (+2%) | 150,155,100 |
| 18 May 2023 | CNY | 7.47 | 7.65 | 7.39 | 7.5 | 7.5 | +0.07 (+0.94%) | 128,241,139 |
| 17 May 2023 | CNY | 7.15 | 7.55 | 7.15 | 7.43 | 7.43 | +0.16 (+2.20%) | 110,748,451 |
| 16 May 2023 | CNY | 7.49 | 7.51 | 7.24 | 7.27 | 7.27 | -0.26 (-3.45%) | 97,033,486 |
| 15 May 2023 | CNY | 7.61 | 7.69 | 7.16 | 7.53 | 7.53 | -0.11 (-1.44%) | 140,716,885 |
| 12 May 2023 | CNY | 7.73 | 7.89 | 7.58 | 7.64 | 7.64 | -0.15 (-1.93%) | 109,977,785 |
| 11 May 2023 | CNY | 7.76 | 7.93 | 7.48 | 7.79 | 7.79 | +0.11 (+1.43%) | 163,665,101 |
| 10 May 2023 | CNY | 8.01 | 8.14 | 7.57 | 7.68 | 7.68 | -0.33 (-4.12%) | 191,900,284 |
| 9 May 2023 | CNY | 8.63 | 8.63 | 7.95 | 8.01 | 8.01 | -0.7 (-8.04%) | 268,666,106 |
| 8 May 2023 | CNY | 8.7 | 9.01 | 8.62 | 8.71 | 8.71 | -0.07 (-0.80%) | 207,668,971 |
| 5 May 2023 | CNY | 9.2 | 9.2 | 8.59 | 8.78 | 8.78 | -0.83 (-8.64%) | 318,738,037 |
| 4 May 2023 | CNY | 9.03 | 9.77 | 8.83 | 9.61 | 9.61 | +0.61 (+6.78%) | 450,475,413 |
| 28 Apr 2023 | CNY | 8.3 | 9.3 | 8.3 | 9 | 9 | +0.77 (+9.36%) | 395,887,025 |
| 27 Apr 2023 | CNY | 8.9 | 8.97 | 8.03 | 8.23 | 8.23 | -1.11 (-11.88%) | 438,824,000 |
| 26 Apr 2023 | CNY | 8.53 | 9.84 | 8.12 | 9.34 | 9.34 | +1.09 (+13.21%) | 572,190,593 |
| 25 Apr 2023 | CNY | 7.41 | 8.6 | 7.1 | 8.25 | 8.25 | +0.8 (+10.74%) | 397,122,785 |
| 24 Apr 2023 | CNY | 7.11 | 7.7 | 7.11 | 7.45 | 7.45 | +0.38 (+5.37%) | 192,818,421 |
| 21 Apr 2023 | CNY | 7.81 | 7.84 | 7.05 | 7.07 | 7.07 | -0.74 (-9.48%) | 193,122,202 |
| 20 Apr 2023 | CNY | 7.39 | 8.26 | 7.39 | 7.81 | 7.81 | +0.56 (+7.72%) | 239,872,796 |
| 19 Apr 2023 | CNY | 7.1 | 7.48 | 7.08 | 7.25 | 7.25 | +0.12 (+1.68%) | 102,340,040 |
| 18 Apr 2023 | CNY | 7.16 | 7.22 | 6.9 | 7.13 | 7.13 | +0.01 (+0.14%) | 84,284,383 |
| 17 Apr 2023 | CNY | 7.53 | 7.53 | 7.08 | 7.12 | 7.12 | -0.41 (-5.44%) | 117,757,041 |
| 14 Apr 2023 | CNY | 7.5 | 7.79 | 7.35 | 7.53 | 7.53 | +0.06 (+0.80%) | 118,175,750 |
| 13 Apr 2023 | CNY | 7.55 | 7.82 | 7.43 | 7.47 | 7.47 | -0.13 (-1.71%) | 119,657,390 |
| 12 Apr 2023 | CNY | 7.26 | 7.71 | 7.25 | 7.6 | 7.6 | +0.3 (+4.11%) | 121,706,489 |
| 11 Apr 2023 | CNY | 7.2 | 7.48 | 7.19 | 7.3 | 7.3 | +0.04 (+0.55%) | 110,636,700 |
| 10 Apr 2023 | CNY | 7.75 | 7.91 | 7.2 | 7.26 | 7.26 | -0.35 (-4.60%) | 156,266,844 |
| 7 Apr 2023 | CNY | 7.12 | 7.75 | 7.02 | 7.61 | 7.61 | +0.53 (+7.49%) | 169,847,611 |
| 6 Apr 2023 | CNY | 7.04 | 7.18 | 7.01 | 7.08 | 7.08 | -0.15 (-2.07%) | 88,693,209 |
| 4 Apr 2023 | CNY | 7.37 | 7.39 | 7.15 | 7.23 | 7.23 | -0.15 (-2.03%) | 114,967,107 |
