| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.02 | 8.13 | 7.95 | 8.04 | 8.04 | -0.03 (-0.37%) | 8,270,143 |
| 23 May 2023 | CNY | 8.27 | 8.27 | 8.07 | 8.07 | 8.07 | -0.24 (-2.89%) | 10,506,329 |
| 22 May 2023 | CNY | 8.2 | 8.34 | 8.1 | 8.31 | 8.31 | +0.07 (+0.85%) | 14,371,744 |
| 19 May 2023 | CNY | 8.23 | 8.27 | 8.14 | 8.24 | 8.24 | +0.03 (+0.37%) | 8,139,594 |
| 18 May 2023 | CNY | 8.04 | 8.3 | 8.01 | 8.21 | 8.21 | +0.17 (+2.11%) | 12,609,516 |
| 17 May 2023 | CNY | 7.96 | 8.07 | 7.89 | 8.04 | 8.04 | +0.06 (+0.75%) | 9,109,560 |
| 16 May 2023 | CNY | 8.15 | 8.16 | 7.95 | 7.98 | 7.98 | -0.16 (-1.97%) | 9,488,373 |
| 15 May 2023 | CNY | 8.21 | 8.23 | 7.94 | 8.14 | 8.14 | -0.05 (-0.61%) | 11,324,333 |
| 12 May 2023 | CNY | 8.3 | 8.36 | 8.18 | 8.19 | 8.19 | -0.13 (-1.56%) | 9,165,697 |
| 11 May 2023 | CNY | 8.4 | 8.49 | 8.31 | 8.32 | 8.32 | -0.06 (-0.72%) | 10,367,003 |
| 10 May 2023 | CNY | 8.36 | 8.48 | 8.33 | 8.38 | 8.38 | -0.05 (-0.59%) | 11,361,800 |
| 9 May 2023 | CNY | 8.5 | 8.6 | 8.41 | 8.43 | 8.43 | -0.12 (-1.40%) | 13,646,871 |
| 8 May 2023 | CNY | 8.45 | 8.59 | 8.3 | 8.55 | 8.55 | +0.16 (+1.91%) | 15,661,561 |
| 5 May 2023 | CNY | 8.33 | 8.48 | 8.24 | 8.39 | 8.39 | +0.03 (+0.36%) | 16,395,072 |
| 4 May 2023 | CNY | 8.52 | 8.63 | 8.26 | 8.36 | 8.36 | -0.19 (-2.22%) | 18,467,524 |
| 28 Apr 2023 | CNY | 8.31 | 8.58 | 8.27 | 8.55 | 8.55 | +0.34 (+4.14%) | 23,850,619 |
| 27 Apr 2023 | CNY | 8.75 | 8.75 | 8.1 | 8.21 | 8.21 | -0.8 (-8.88%) | 32,459,345 |
| 26 Apr 2023 | CNY | 9.28 | 9.38 | 8.96 | 9.01 | 9.01 | -0.28 (-3.01%) | 16,407,392 |
| 25 Apr 2023 | CNY | 9.5 | 9.53 | 9.17 | 9.29 | 9.29 | -0.25 (-2.62%) | 16,364,777 |
| 24 Apr 2023 | CNY | 9.4 | 9.76 | 9.4 | 9.54 | 9.54 | +0.09 (+0.95%) | 14,291,006 |
| 21 Apr 2023 | CNY | 10.17 | 10.2 | 9.45 | 9.45 | 9.45 | -0.78 (-7.62%) | 24,648,955 |
| 20 Apr 2023 | CNY | 10.04 | 10.27 | 9.95 | 10.23 | 10.23 | +0.16 (+1.59%) | 19,226,300 |
| 19 Apr 2023 | CNY | 10.03 | 10.31 | 10.01 | 10.07 | 10.07 | -0.01 (-0.10%) | 14,644,034 |
| 18 Apr 2023 | CNY | 10.2 | 10.32 | 9.99 | 10.08 | 10.08 | -0.22 (-2.14%) | 19,642,618 |
| 17 Apr 2023 | CNY | 10.65 | 10.66 | 10.2 | 10.3 | 10.3 | -0.35 (-3.29%) | 24,151,614 |
| 14 Apr 2023 | CNY | 10.58 | 10.76 | 10.38 | 10.65 | 10.65 | +0.13 (+1.24%) | 24,802,347 |
| 13 Apr 2023 | CNY | 10.55 | 10.86 | 10.5 | 10.52 | 10.52 | -0.02 (-0.19%) | 29,438,934 |
| 12 Apr 2023 | CNY | 10.23 | 10.64 | 10.21 | 10.54 | 10.54 | +0.35 (+3.43%) | 24,837,653 |
| 11 Apr 2023 | CNY | 10.08 | 10.29 | 10.02 | 10.19 | 10.19 | +0.11 (+1.09%) | 17,892,133 |
| 10 Apr 2023 | CNY | 10.59 | 10.68 | 10.05 | 10.08 | 10.08 | -0.51 (-4.82%) | 28,438,044 |
