| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 6.73 | 6.99 | 6.6 | 6.81 | 6.81 | +0.08 (+1.19%) | 36,672,300 |
| 17 May 2023 | CNY | 6.37 | 6.97 | 6.22 | 6.73 | 6.73 | +0.39 (+6.15%) | 43,241,929 |
| 16 May 2023 | CNY | 7.07 | 7.08 | 6.3 | 6.34 | 6.34 | -0.76 (-10.70%) | 55,407,487 |
| 15 May 2023 | CNY | 7.28 | 7.51 | 7.01 | 7.1 | 7.1 | -0.27 (-3.66%) | 34,193,027 |
| 12 May 2023 | CNY | 7.33 | 7.65 | 7.13 | 7.37 | 7.37 | +0.03 (+0.41%) | 42,389,200 |
| 11 May 2023 | CNY | 7.47 | 7.82 | 7.31 | 7.34 | 7.34 | -0.15 (-2.00%) | 50,141,537 |
| 10 May 2023 | CNY | 7.6 | 8.18 | 7.39 | 7.49 | 7.49 | +0.02 (+0.27%) | 46,700,720 |
| 9 May 2023 | CNY | 7.81 | 7.99 | 7.44 | 7.47 | 7.47 | -0.52 (-6.51%) | 50,651,460 |
| 8 May 2023 | CNY | 7.54 | 8.35 | 7.52 | 7.99 | 7.99 | +0.48 (+6.39%) | 77,145,591 |
| 5 May 2023 | CNY | 7.54 | 7.73 | 7.32 | 7.51 | 7.51 | -0.04 (-0.53%) | 57,751,038 |
| 4 May 2023 | CNY | 6.6 | 7.75 | 6.57 | 7.55 | 7.55 | +1.07 (+16.51%) | 98,866,903 |
| 28 Apr 2023 | CNY | 5.88 | 6.5 | 5.88 | 6.48 | 6.48 | +0.57 (+9.64%) | 39,100,500 |
| 27 Apr 2023 | CNY | 5.92 | 6.18 | 5.88 | 5.91 | 5.91 | -0.05 (-0.84%) | 19,537,600 |
| 26 Apr 2023 | CNY | 5.92 | 6.09 | 5.72 | 5.96 | 5.96 | -0.05 (-0.83%) | 33,603,461 |
| 25 Apr 2023 | CNY | 6.31 | 6.37 | 5.96 | 6.01 | 6.01 | -0.36 (-5.65%) | 41,074,798 |
| 24 Apr 2023 | CNY | 6.5 | 6.5 | 5.57 | 6.37 | 6.37 | -0.54 (-7.81%) | 72,714,300 |
| 21 Apr 2023 | CNY | 7.35 | 7.35 | 6.89 | 6.91 | 6.91 | -0.45 (-6.11%) | 51,868,094 |
| 20 Apr 2023 | CNY | 7.2 | 7.48 | 7.05 | 7.36 | 7.36 | +0.17 (+2.36%) | 61,596,606 |
| 19 Apr 2023 | CNY | 7 | 7.62 | 6.89 | 7.19 | 7.19 | +0.1 (+1.41%) | 80,113,170 |
| 18 Apr 2023 | CNY | 6.6 | 7.14 | 6.36 | 7.09 | 7.09 | +0.41 (+6.14%) | 72,758,741 |
| 17 Apr 2023 | CNY | 6.5 | 6.75 | 6.36 | 6.68 | 6.68 | +0.21 (+3.25%) | 46,104,013 |
| 14 Apr 2023 | CNY | 6.58 | 6.65 | 6.34 | 6.47 | 6.47 | -0.11 (-1.67%) | 23,299,462 |
| 13 Apr 2023 | CNY | 6.78 | 6.79 | 6.51 | 6.58 | 6.58 | -0.22 (-3.24%) | 38,333,028 |
| 12 Apr 2023 | CNY | 6.36 | 6.88 | 6.33 | 6.8 | 6.8 | +0.48 (+7.59%) | 39,465,900 |
| 11 Apr 2023 | CNY | 6.28 | 6.42 | 6.21 | 6.32 | 6.32 | +0.02 (+0.32%) | 15,037,189 |
| 10 Apr 2023 | CNY | 6.51 | 6.68 | 6.28 | 6.3 | 6.3 | -0.23 (-3.52%) | 25,950,500 |
| 7 Apr 2023 | CNY | 6.37 | 6.53 | 6.25 | 6.53 | 6.53 | +0.16 (+2.51%) | 19,399,411 |
| 6 Apr 2023 | CNY | 6.44 | 6.51 | 6.3 | 6.37 | 6.37 | -0.13 (-2%) | 16,150,500 |
| 4 Apr 2023 | CNY | 6.54 | 6.57 | 6.42 | 6.5 | 6.5 | -0.02 (-0.31%) | 17,635,167 |
| 3 Apr 2023 | CNY | 6.4 | 6.59 | 6.35 | 6.52 | 6.52 | +0.12 (+1.88%) | 23,071,500 |
