| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 6.56 | 6.6 | 6.13 | 6.16 | 6.16 | -0.52 (-7.78%) | 378,139,655 |
| 22 May 2023 | CNY | 6.5 | 6.91 | 6.44 | 6.68 | 6.68 | +0.19 (+2.93%) | 338,617,664 |
| 19 May 2023 | CNY | 6.46 | 6.76 | 6.43 | 6.49 | 6.49 | -0.1 (-1.52%) | 278,602,725 |
| 18 May 2023 | CNY | 6.32 | 6.73 | 6.25 | 6.59 | 6.59 | +0.24 (+3.78%) | 415,239,045 |
| 17 May 2023 | CNY | 6.3 | 6.46 | 6.24 | 6.35 | 6.35 | -0.04 (-0.63%) | 278,821,497 |
| 16 May 2023 | CNY | 6.7 | 6.73 | 6.34 | 6.39 | 6.39 | -0.25 (-3.77%) | 265,122,156 |
| 15 May 2023 | CNY | 6.83 | 6.88 | 6.37 | 6.64 | 6.64 | -0.16 (-2.35%) | 362,435,194 |
| 12 May 2023 | CNY | 7.25 | 7.35 | 6.71 | 6.8 | 6.8 | -0.87 (-11.34%) | 504,513,674 |
| 11 May 2023 | CNY | 7.87 | 8.03 | 7.65 | 7.67 | 7.67 | -0.26 (-3.28%) | 292,496,422 |
| 10 May 2023 | CNY | 8.35 | 8.48 | 7.61 | 7.93 | 7.93 | -0.3 (-3.65%) | 403,907,915 |
| 9 May 2023 | CNY | 8.2 | 8.58 | 8.08 | 8.23 | 8.23 | -0.09 (-1.08%) | 321,615,110 |
| 8 May 2023 | CNY | 8.52 | 8.65 | 8.12 | 8.32 | 8.32 | -0.22 (-2.58%) | 380,003,879 |
| 5 May 2023 | CNY | 8.91 | 8.98 | 8.44 | 8.54 | 8.54 | -0.59 (-6.46%) | 431,321,123 |
| 4 May 2023 | CNY | 8.8 | 9.47 | 8.53 | 9.13 | 9.13 | +0.43 (+4.94%) | 572,579,132 |
| 28 Apr 2023 | CNY | 7.82 | 8.88 | 7.82 | 8.7 | 8.7 | +0.86 (+10.97%) | 541,481,976 |
| 27 Apr 2023 | CNY | 8.58 | 8.64 | 7.53 | 7.84 | 7.84 | -1.02 (-11.51%) | 510,993,099 |
| 26 Apr 2023 | CNY | 9.15 | 9.27 | 8.51 | 8.86 | 8.86 | -0.48 (-5.14%) | 609,829,354 |
| 25 Apr 2023 | CNY | 8.41 | 9.35 | 8.31 | 9.34 | 9.34 | +0.75 (+8.73%) | 791,270,165 |
| 24 Apr 2023 | CNY | 8 | 8.92 | 7.92 | 8.59 | 8.59 | +0.78 (+9.99%) | 670,019,731 |
| 21 Apr 2023 | CNY | 8.19 | 8.42 | 7.75 | 7.81 | 7.81 | -0.41 (-4.99%) | 435,215,046 |
| 20 Apr 2023 | CNY | 7.7 | 8.3 | 7.63 | 8.22 | 8.22 | +0.47 (+6.06%) | 524,584,742 |
| 19 Apr 2023 | CNY | 7.65 | 8.12 | 7.6 | 7.75 | 7.75 | -0.01 (-0.13%) | 366,914,286 |
| 18 Apr 2023 | CNY | 7.55 | 7.95 | 7.32 | 7.76 | 7.76 | +0.26 (+3.47%) | 320,342,505 |
| 17 Apr 2023 | CNY | 7.8 | 7.81 | 7.42 | 7.5 | 7.5 | -0.53 (-6.60%) | 320,434,845 |
| 14 Apr 2023 | CNY | 8.2 | 8.35 | 7.71 | 8.03 | 8.03 | -0.32 (-3.83%) | 371,731,561 |
| 13 Apr 2023 | CNY | 8.22 | 8.59 | 8.06 | 8.35 | 8.35 | +0.06 (+0.72%) | 504,704,440 |
| 12 Apr 2023 | CNY | 7.69 | 8.34 | 7.62 | 8.29 | 8.29 | +0.59 (+7.66%) | 542,242,409 |
| 11 Apr 2023 | CNY | 7.5 | 8.05 | 7.47 | 7.7 | 7.7 | +0.19 (+2.53%) | 448,137,441 |
| 10 Apr 2023 | CNY | 8 | 8.07 | 7.35 | 7.51 | 7.51 | -0.58 (-7.17%) | 468,891,510 |
| 7 Apr 2023 | CNY | 7.62 | 8.38 | 7.43 | 8.09 | 8.09 | +0.54 (+7.15%) | 620,339,311 |
