| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 7.38 | 7.56 | 7.28 | 7.34 | 7.34 | -0.01 (-0.14%) | 6,647,360 |
| 15 May 2023 | CNY | 7.36 | 7.44 | 7.3 | 7.35 | 7.35 | -0.08 (-1.08%) | 5,001,407 |
| 12 May 2023 | CNY | 7.46 | 7.52 | 7.4 | 7.43 | 7.43 | -0.07 (-0.93%) | 4,216,142 |
| 11 May 2023 | CNY | 7.37 | 7.6 | 7.33 | 7.5 | 7.5 | +0.13 (+1.76%) | 7,719,262 |
| 10 May 2023 | CNY | 7.37 | 7.49 | 7.32 | 7.37 | 7.37 | -0.02 (-0.27%) | 8,964,820 |
| 9 May 2023 | CNY | 7.27 | 7.5 | 7.23 | 7.39 | 7.39 | +0.14 (+1.93%) | 12,125,865 |
| 8 May 2023 | CNY | 7.19 | 7.33 | 7.13 | 7.25 | 7.25 | +0.1 (+1.40%) | 6,501,532 |
| 5 May 2023 | CNY | 7.2 | 7.2 | 7.07 | 7.15 | 7.15 | -0.03 (-0.42%) | 4,183,580 |
| 4 May 2023 | CNY | 7.03 | 7.2 | 6.93 | 7.18 | 7.18 | +0.13 (+1.84%) | 7,082,060 |
| 28 Apr 2023 | CNY | 6.74 | 7.08 | 6.69 | 7.05 | 7.05 | +0.29 (+4.29%) | 7,228,987 |
| 27 Apr 2023 | CNY | 6.72 | 6.83 | 6.65 | 6.76 | 6.76 | +0.06 (+0.90%) | 4,811,220 |
| 26 Apr 2023 | CNY | 6.65 | 6.74 | 6.59 | 6.7 | 6.7 | +0.04 (+0.60%) | 4,469,893 |
| 25 Apr 2023 | CNY | 6.9 | 6.95 | 6.49 | 6.66 | 6.66 | -0.36 (-5.13%) | 11,657,496 |
| 24 Apr 2023 | CNY | 6.87 | 7.13 | 6.83 | 7.02 | 7.02 | +0.18 (+2.63%) | 7,041,055 |
| 21 Apr 2023 | CNY | 7 | 7.04 | 6.83 | 6.84 | 6.84 | -0.17 (-2.43%) | 4,665,560 |
| 20 Apr 2023 | CNY | 7.04 | 7.07 | 6.92 | 7.01 | 7.01 | -0.06 (-0.85%) | 3,712,220 |
| 19 Apr 2023 | CNY | 7.11 | 7.11 | 7.01 | 7.07 | 7.07 | -0.03 (-0.42%) | 3,312,120 |
| 18 Apr 2023 | CNY | 7.1 | 7.13 | 7.02 | 7.1 | 7.1 | 0.0 (0.0%) | 3,597,447 |
| 17 Apr 2023 | CNY | 7.16 | 7.17 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 5,107,947 |
| 14 Apr 2023 | CNY | 7.07 | 7.16 | 7.01 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,156,487 |
| 13 Apr 2023 | CNY | 7.11 | 7.15 | 7.06 | 7.13 | 7.13 | +0.01 (+0.14%) | 4,951,750 |
| 12 Apr 2023 | CNY | 6.97 | 7.14 | 6.94 | 7.12 | 7.12 | +0.15 (+2.15%) | 5,323,560 |
| 11 Apr 2023 | CNY | 6.93 | 7 | 6.87 | 6.97 | 6.97 | +0.03 (+0.43%) | 2,524,800 |
| 10 Apr 2023 | CNY | 7.04 | 7.05 | 6.91 | 6.94 | 6.94 | -0.1 (-1.42%) | 3,623,940 |
| 7 Apr 2023 | CNY | 6.89 | 7.05 | 6.86 | 7.04 | 7.04 | +0.17 (+2.47%) | 4,235,340 |
| 6 Apr 2023 | CNY | 6.99 | 6.99 | 6.84 | 6.87 | 6.87 | -0.09 (-1.29%) | 3,713,480 |
| 4 Apr 2023 | CNY | 7.01 | 7.03 | 6.92 | 6.96 | 6.96 | -0.07 (-1.00%) | 4,355,660 |
| 3 Apr 2023 | CNY | 6.92 | 7.03 | 6.9 | 7.03 | 7.03 | +0.1 (+1.44%) | 4,860,870 |
| 31 Mar 2023 | CNY | 6.91 | 6.96 | 6.89 | 6.93 | 6.93 | 0.0 (0.0%) | 3,805,719 |
| 30 Mar 2023 | CNY | 6.98 | 7 | 6.86 | 6.93 | 6.93 | -0.02 (-0.29%) | 4,051,480 |
