| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 7.42 | 7.56 | 7.36 | 7.53 | 7.53 | +0.11 (+1.48%) | 3,947,507 |
| 17 May 2023 | CNY | 7.42 | 7.42 | 7.32 | 7.42 | 7.42 | -0.02 (-0.27%) | 1,799,676 |
| 16 May 2023 | CNY | 7.25 | 7.48 | 7.16 | 7.44 | 7.44 | +0.19 (+2.62%) | 4,267,073 |
| 15 May 2023 | CNY | 7.24 | 7.32 | 7.12 | 7.25 | 7.25 | -0.02 (-0.28%) | 3,175,085 |
| 12 May 2023 | CNY | 7.28 | 7.31 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 1,820,345 |
| 11 May 2023 | CNY | 7.22 | 7.39 | 7.22 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,339,557 |
| 10 May 2023 | CNY | 7.32 | 7.36 | 7.21 | 7.24 | 7.24 | -0.08 (-1.09%) | 2,779,645 |
| 9 May 2023 | CNY | 7.48 | 7.48 | 7.31 | 7.32 | 7.32 | -0.13 (-1.74%) | 4,118,162 |
| 8 May 2023 | CNY | 7.54 | 7.62 | 7.43 | 7.45 | 7.45 | -0.03 (-0.40%) | 4,096,565 |
| 5 May 2023 | CNY | 7.54 | 7.58 | 7.44 | 7.48 | 7.48 | -0.11 (-1.45%) | 2,923,488 |
| 4 May 2023 | CNY | 7.44 | 7.61 | 7.35 | 7.59 | 7.59 | +0.14 (+1.88%) | 4,764,415 |
| 28 Apr 2023 | CNY | 7.52 | 7.63 | 7.43 | 7.45 | 7.45 | -0.12 (-1.59%) | 4,528,412 |
| 27 Apr 2023 | CNY | 7.24 | 7.8 | 7.18 | 7.57 | 7.57 | +0.18 (+2.44%) | 7,125,704 |
| 26 Apr 2023 | CNY | 7.4 | 7.54 | 7.38 | 7.39 | 7.39 | -0.03 (-0.40%) | 3,877,980 |
| 25 Apr 2023 | CNY | 7.59 | 7.64 | 7.32 | 7.42 | 7.42 | -0.2 (-2.62%) | 4,763,602 |
| 24 Apr 2023 | CNY | 7.63 | 7.73 | 7.53 | 7.62 | 7.62 | +0.006 (+0.08%) | 4,322,066 |
| 24 Apr 2023 |
|
|||||||
| 21 Apr 2023 | CNY | 7.5833 | 7.697 | 7.5303 | 7.6136 | 7.6136 | 0.0 (0.0%) | 5,033,043 |
| 20 Apr 2023 | CNY | 7.7197 | 7.7273 | 7.5758 | 7.6136 | 7.6136 | -0.099 (-1.28%) | 3,724,913 |
| 19 Apr 2023 | CNY | 7.7349 | 7.7879 | 7.7046 | 7.7121 | 7.7121 | -0.03 (-0.39%) | 2,839,540 |
| 18 Apr 2023 | CNY | 7.9394 | 7.947 | 7.7197 | 7.7424 | 7.7424 | -0.144 (-1.83%) | 5,149,751 |
| 17 Apr 2023 | CNY | 7.8258 | 7.8939 | 7.7727 | 7.8864 | 7.8864 | +0.061 (+0.77%) | 3,939,496 |
| 14 Apr 2023 | CNY | 7.7652 | 7.8864 | 7.7046 | 7.8258 | 7.8258 | -2.394 (-23.43%) | 5,037,552 |
| 13 Apr 2023 | CNY | 10.2 | 10.3 | 10.06 | 10.22 | 10.22 | +0.02 (+0.20%) | 3,298,220 |
| 12 Apr 2023 | CNY | 10.4 | 10.45 | 10.16 | 10.2 | 10.2 | -0.16 (-1.54%) | 5,279,770 |
| 11 Apr 2023 | CNY | 10.55 | 10.57 | 10.33 | 10.36 | 10.36 | -0.17 (-1.61%) | 5,106,780 |
| 10 Apr 2023 | CNY | 10.63 | 10.68 | 10.43 | 10.53 | 10.53 | -0.03 (-0.28%) | 5,240,630 |
| 7 Apr 2023 | CNY | 10.45 | 10.7 | 10.42 | 10.56 | 10.56 | +0.08 (+0.76%) | 7,735,397 |
| 6 Apr 2023 | CNY | 10.09 | 10.49 | 10.03 | 10.48 | 10.48 | +0.36 (+3.56%) | 8,871,892 |
| 4 Apr 2023 | CNY | 9.89 | 10.17 | 9.85 | 10.12 | 10.12 | +0.23 (+2.33%) | 7,003,790 |
| 3 Apr 2023 | CNY | 9.89 | 9.9 | 9.75 | 9.89 | 9.89 | +0.03 (+0.30%) | 4,024,920 |
