| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 9.06 | 9.33 | 9.06 | 9.17 | 9.17 | +0.12 (+1.33%) | 7,274,200 |
| 5 May 2023 | CNY | 9.19 | 9.4 | 9.01 | 9.05 | 9.05 | -0.04 (-0.44%) | 8,673,424 |
| 4 May 2023 | CNY | 8.79 | 9.37 | 8.66 | 9.09 | 9.09 | +0.29 (+3.30%) | 13,754,025 |
| 28 Apr 2023 | CNY | 8.45 | 8.81 | 8.4 | 8.8 | 8.8 | +0.31 (+3.65%) | 8,989,875 |
| 27 Apr 2023 | CNY | 8.4 | 8.63 | 8.24 | 8.49 | 8.49 | +0.12 (+1.43%) | 7,867,770 |
| 26 Apr 2023 | CNY | 8.23 | 8.39 | 8.06 | 8.37 | 8.37 | +0.31 (+3.85%) | 9,121,600 |
| 25 Apr 2023 | CNY | 8.19 | 8.55 | 7.86 | 8.06 | 8.06 | -0.04 (-0.49%) | 7,666,999 |
| 24 Apr 2023 | CNY | 8.01 | 8.24 | 8.01 | 8.1 | 8.1 | +0.07 (+0.87%) | 4,899,053 |
| 21 Apr 2023 | CNY | 8.43 | 8.57 | 8 | 8.03 | 8.03 | -0.41 (-4.86%) | 8,862,200 |
| 20 Apr 2023 | CNY | 8.27 | 8.55 | 8.18 | 8.44 | 8.44 | +0.15 (+1.81%) | 7,079,300 |
| 19 Apr 2023 | CNY | 8.2 | 8.32 | 8.16 | 8.29 | 8.29 | +0.08 (+0.97%) | 3,289,100 |
| 18 Apr 2023 | CNY | 8.35 | 8.35 | 8.16 | 8.21 | 8.21 | -0.15 (-1.79%) | 3,129,800 |
| 17 Apr 2023 | CNY | 8.21 | 8.41 | 8.16 | 8.36 | 8.36 | +0.14 (+1.70%) | 5,027,600 |
| 14 Apr 2023 | CNY | 8.2 | 8.29 | 8.15 | 8.22 | 8.22 | 0.0 (0.0%) | 3,115,699 |
| 13 Apr 2023 | CNY | 8.37 | 8.42 | 8.18 | 8.22 | 8.22 | -0.17 (-2.03%) | 3,999,092 |
| 12 Apr 2023 | CNY | 8.5 | 8.51 | 8.24 | 8.39 | 8.39 | -0.11 (-1.29%) | 9,350,992 |
| 11 Apr 2023 | CNY | 8.05 | 8.62 | 7.93 | 8.5 | 8.5 | +0.42 (+5.20%) | 13,412,941 |
| 10 Apr 2023 | CNY | 8.22 | 8.22 | 8 | 8.08 | 8.08 | -0.16 (-1.94%) | 4,965,492 |
| 7 Apr 2023 | CNY | 8.09 | 8.29 | 8 | 8.24 | 8.24 | +0.16 (+1.98%) | 4,244,459 |
| 6 Apr 2023 | CNY | 8.14 | 8.14 | 7.99 | 8.08 | 8.08 | -0.04 (-0.49%) | 2,872,900 |
| 4 Apr 2023 | CNY | 8.25 | 8.27 | 8.11 | 8.12 | 8.12 | -0.12 (-1.46%) | 3,632,600 |
| 3 Apr 2023 | CNY | 8.31 | 8.33 | 8.17 | 8.24 | 8.24 | -0.05 (-0.60%) | 3,747,100 |
| 31 Mar 2023 | CNY | 8.22 | 8.3 | 8.21 | 8.29 | 8.29 | +0.05 (+0.61%) | 2,524,300 |
| 30 Mar 2023 | CNY | 8.4 | 8.42 | 8.21 | 8.24 | 8.24 | -0.11 (-1.32%) | 3,384,600 |
| 29 Mar 2023 | CNY | 8.44 | 8.46 | 8.26 | 8.35 | 8.35 | -0.01 (-0.12%) | 3,957,900 |
| 28 Mar 2023 | CNY | 8.55 | 8.59 | 8.34 | 8.36 | 8.36 | -0.15 (-1.76%) | 4,585,900 |
| 27 Mar 2023 | CNY | 8.65 | 8.68 | 8.44 | 8.51 | 8.51 | -0.17 (-1.96%) | 5,681,100 |
| 24 Mar 2023 | CNY | 8.66 | 8.74 | 8.6 | 8.68 | 8.68 | +0.04 (+0.46%) | 5,475,500 |
| 23 Mar 2023 | CNY | 8.75 | 8.8 | 8.58 | 8.64 | 8.64 | -0.13 (-1.48%) | 8,386,652 |
| 22 Mar 2023 | CNY | 8.97 | 8.97 | 8.69 | 8.77 | 8.77 | -0.21 (-2.34%) | 11,569,100 |
