| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 8.59 | 8.85 | 8.36 | 8.55 | 8.55 | +0.02 (+0.23%) | 72,364,953 |
| 17 May 2023 | CNY | 7.87 | 8.88 | 7.8 | 8.53 | 8.53 | +0.64 (+8.11%) | 72,789,204 |
| 16 May 2023 | CNY | 7.82 | 8.13 | 7.8 | 7.89 | 7.89 | -0.02 (-0.25%) | 28,864,562 |
| 15 May 2023 | CNY | 7.56 | 7.94 | 7.54 | 7.91 | 7.91 | +0.32 (+4.22%) | 26,652,216 |
| 12 May 2023 | CNY | 7.69 | 7.8 | 7.58 | 7.59 | 7.59 | -0.11 (-1.43%) | 12,436,666 |
| 11 May 2023 | CNY | 7.85 | 7.87 | 7.66 | 7.7 | 7.7 | -0.08 (-1.03%) | 20,475,501 |
| 10 May 2023 | CNY | 7.21 | 7.89 | 7.19 | 7.78 | 7.78 | +0.55 (+7.61%) | 33,166,177 |
| 9 May 2023 | CNY | 7.47 | 7.47 | 7.21 | 7.23 | 7.23 | -0.25 (-3.34%) | 12,659,145 |
| 8 May 2023 | CNY | 7.23 | 7.5 | 7.23 | 7.48 | 7.48 | +0.32 (+4.47%) | 16,360,334 |
| 5 May 2023 | CNY | 7.19 | 7.26 | 7.11 | 7.16 | 7.16 | -0.11 (-1.51%) | 11,289,940 |
| 4 May 2023 | CNY | 6.95 | 7.43 | 6.95 | 7.27 | 7.27 | +0.27 (+3.86%) | 17,183,172 |
| 28 Apr 2023 | CNY | 6.8 | 7.01 | 6.78 | 7 | 7 | +0.21 (+3.09%) | 7,444,357 |
| 27 Apr 2023 | CNY | 6.9 | 6.92 | 6.75 | 6.79 | 6.79 | -0.1 (-1.45%) | 7,791,600 |
| 26 Apr 2023 | CNY | 6.67 | 6.97 | 6.66 | 6.89 | 6.89 | +0.19 (+2.84%) | 10,942,094 |
| 25 Apr 2023 | CNY | 6.89 | 6.95 | 6.59 | 6.7 | 6.7 | -0.19 (-2.76%) | 9,567,321 |
| 24 Apr 2023 | CNY | 6.94 | 7.03 | 6.83 | 6.89 | 6.89 | -0.08 (-1.15%) | 8,509,198 |
| 21 Apr 2023 | CNY | 7.21 | 7.28 | 6.95 | 6.97 | 6.97 | -0.26 (-3.60%) | 12,107,025 |
| 20 Apr 2023 | CNY | 7.31 | 7.34 | 7.16 | 7.23 | 7.23 | -0.1 (-1.36%) | 8,302,300 |
| 19 Apr 2023 | CNY | 7.36 | 7.45 | 7.31 | 7.33 | 7.33 | -0.02 (-0.27%) | 7,587,896 |
| 18 Apr 2023 | CNY | 7.41 | 7.42 | 7.32 | 7.35 | 7.35 | -0.08 (-1.08%) | 6,191,900 |
| 17 Apr 2023 | CNY | 7.51 | 7.53 | 7.36 | 7.43 | 7.43 | -0.06 (-0.80%) | 7,661,582 |
| 14 Apr 2023 | CNY | 7.63 | 7.63 | 7.45 | 7.49 | 7.49 | -0.09 (-1.19%) | 8,446,046 |
| 13 Apr 2023 | CNY | 7.77 | 7.87 | 7.58 | 7.58 | 7.58 | -0.21 (-2.70%) | 13,858,160 |
| 12 Apr 2023 | CNY | 7.7 | 7.81 | 7.66 | 7.79 | 7.79 | +0.09 (+1.17%) | 13,203,683 |
| 11 Apr 2023 | CNY | 7.8 | 7.82 | 7.67 | 7.7 | 7.7 | -0.12 (-1.53%) | 10,009,744 |
| 10 Apr 2023 | CNY | 7.81 | 8.05 | 7.8 | 7.82 | 7.82 | -0.06 (-0.76%) | 12,073,169 |
| 7 Apr 2023 | CNY | 7.85 | 7.92 | 7.77 | 7.88 | 7.88 | +0.08 (+1.03%) | 9,606,618 |
| 6 Apr 2023 | CNY | 7.82 | 7.85 | 7.73 | 7.8 | 7.8 | -0.09 (-1.14%) | 11,892,582 |
| 4 Apr 2023 | CNY | 8.08 | 8.08 | 7.83 | 7.89 | 7.89 | -0.17 (-2.11%) | 16,594,250 |
| 3 Apr 2023 | CNY | 7.94 | 8.06 | 7.86 | 8.06 | 8.06 | +0.12 (+1.51%) | 16,838,822 |
