| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 8.63 | 8.66 | 8.48 | 8.5 | 8.5 | -0.1 (-1.16%) | 7,447,331 |
| 22 May 2023 | CNY | 8.63 | 8.7 | 8.53 | 8.6 | 8.6 | -0.03 (-0.35%) | 8,466,217 |
| 19 May 2023 | CNY | 8.53 | 8.66 | 8.49 | 8.63 | 8.63 | +0.1 (+1.17%) | 12,786,532 |
| 18 May 2023 | CNY | 8.4 | 8.53 | 8.36 | 8.53 | 8.53 | +0.13 (+1.55%) | 13,604,290 |
| 17 May 2023 | CNY | 8.31 | 8.41 | 8.26 | 8.4 | 8.4 | +0.11 (+1.33%) | 8,502,789 |
| 16 May 2023 | CNY | 8.28 | 8.35 | 8.17 | 8.29 | 8.29 | -0.02 (-0.24%) | 8,398,094 |
| 15 May 2023 | CNY | 8.2 | 8.32 | 8.08 | 8.31 | 8.31 | +0.11 (+1.34%) | 8,195,385 |
| 12 May 2023 | CNY | 8.31 | 8.36 | 8.18 | 8.2 | 8.2 | -0.12 (-1.44%) | 6,662,518 |
| 11 May 2023 | CNY | 8.28 | 8.36 | 8.27 | 8.32 | 8.32 | +0.06 (+0.73%) | 8,576,439 |
| 10 May 2023 | CNY | 8.22 | 8.31 | 8.14 | 8.26 | 8.26 | +0.03 (+0.36%) | 9,024,968 |
| 9 May 2023 | CNY | 8.28 | 8.39 | 8.17 | 8.23 | 8.23 | -0.05 (-0.60%) | 11,153,929 |
| 8 May 2023 | CNY | 8.21 | 8.31 | 8.21 | 8.28 | 8.28 | +0.04 (+0.49%) | 7,522,574 |
| 5 May 2023 | CNY | 8.36 | 8.38 | 8.19 | 8.24 | 8.24 | -0.09 (-1.08%) | 9,732,035 |
| 4 May 2023 | CNY | 8.48 | 8.55 | 8.23 | 8.33 | 8.33 | -0.21 (-2.46%) | 13,266,178 |
| 28 Apr 2023 | CNY | 8.32 | 8.56 | 8.3 | 8.54 | 8.54 | +0.18 (+2.15%) | 12,039,970 |
| 27 Apr 2023 | CNY | 8.43 | 8.51 | 8.3 | 8.36 | 8.36 | -0.08 (-0.95%) | 13,813,657 |
| 26 Apr 2023 | CNY | 8.32 | 8.5 | 8.28 | 8.44 | 8.44 | +0.02 (+0.24%) | 13,250,412 |
| 25 Apr 2023 | CNY | 8.64 | 8.68 | 8.2 | 8.42 | 8.42 | -0.18 (-2.09%) | 17,887,666 |
| 24 Apr 2023 | CNY | 8.66 | 8.75 | 8.54 | 8.6 | 8.6 | -0.03 (-0.35%) | 12,491,695 |
| 21 Apr 2023 | CNY | 9.2 | 9.22 | 8.61 | 8.63 | 8.63 | -0.53 (-5.79%) | 25,616,190 |
| 20 Apr 2023 | CNY | 9.08 | 9.22 | 9.05 | 9.16 | 9.16 | +0.08 (+0.88%) | 13,455,692 |
| 19 Apr 2023 | CNY | 8.96 | 9.28 | 8.95 | 9.08 | 9.08 | +0.07 (+0.78%) | 20,880,607 |
| 18 Apr 2023 | CNY | 9.25 | 9.27 | 8.91 | 9.01 | 9.01 | -0.33 (-3.53%) | 23,718,117 |
| 17 Apr 2023 | CNY | 9.52 | 9.76 | 9.3 | 9.34 | 9.34 | -0.39 (-4.01%) | 26,805,557 |
| 14 Apr 2023 | CNY | 9.45 | 9.88 | 9.4 | 9.73 | 9.73 | +0.35 (+3.73%) | 38,483,320 |
| 13 Apr 2023 | CNY | 10.1 | 10.17 | 9.33 | 9.38 | 9.38 | -0.77 (-7.59%) | 46,035,209 |
| 12 Apr 2023 | CNY | 9.99 | 10.26 | 9.9 | 10.15 | 10.15 | +0.15 (+1.50%) | 22,055,100 |
| 11 Apr 2023 | CNY | 10.15 | 10.18 | 9.93 | 10 | 10 | -0.13 (-1.28%) | 23,334,800 |
| 10 Apr 2023 | CNY | 10.21 | 10.45 | 10 | 10.13 | 10.13 | +0.03 (+0.30%) | 31,778,327 |
| 7 Apr 2023 | CNY | 10.25 | 10.29 | 10 | 10.1 | 10.1 | -0.13 (-1.27%) | 24,473,983 |
