| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.78 | 9.04 | 8.68 | 9 | 9 | +0.22 (+2.51%) | 7,046,799 |
| 23 May 2023 | CNY | 8.6 | 8.87 | 8.53 | 8.78 | 8.78 | +0.18 (+2.09%) | 4,437,324 |
| 22 May 2023 | CNY | 8.55 | 8.66 | 8.53 | 8.6 | 8.6 | -0.02 (-0.23%) | 1,549,994 |
| 19 May 2023 | CNY | 8.6 | 8.65 | 8.55 | 8.62 | 8.62 | +0.02 (+0.23%) | 1,682,297 |
| 18 May 2023 | CNY | 8.56 | 8.65 | 8.52 | 8.6 | 8.6 | 0.0 (0.0%) | 2,103,431 |
| 17 May 2023 | CNY | 8.42 | 8.6 | 8.38 | 8.6 | 8.6 | +0.16 (+1.90%) | 2,785,228 |
| 16 May 2023 | CNY | 8.4 | 8.48 | 8.39 | 8.44 | 8.44 | +0.01 (+0.12%) | 1,957,190 |
| 15 May 2023 | CNY | 8.35 | 8.46 | 8.33 | 8.43 | 8.43 | +0.06 (+0.72%) | 2,487,746 |
| 12 May 2023 | CNY | 8.29 | 8.51 | 8.22 | 8.37 | 8.37 | +0.11 (+1.33%) | 3,167,331 |
| 11 May 2023 | CNY | 8.25 | 8.28 | 8.19 | 8.26 | 8.26 | +0.04 (+0.49%) | 967,345 |
| 10 May 2023 | CNY | 8.17 | 8.23 | 8.06 | 8.22 | 8.22 | +0.11 (+1.36%) | 850,503 |
| 9 May 2023 | CNY | 8.26 | 8.26 | 8.1 | 8.11 | 8.11 | -0.14 (-1.70%) | 1,331,472 |
| 8 May 2023 | CNY | 8.18 | 8.3 | 8.18 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,041,965 |
| 5 May 2023 | CNY | 8.16 | 8.28 | 8.15 | 8.2 | 8.2 | -0.04 (-0.49%) | 1,359,504 |
| 4 May 2023 | CNY | 8.18 | 8.28 | 8.15 | 8.24 | 8.24 | +0.06 (+0.73%) | 1,373,725 |
| 28 Apr 2023 | CNY | 8.08 | 8.2 | 8.05 | 8.18 | 8.18 | +0.14 (+1.74%) | 1,642,700 |
| 27 Apr 2023 | CNY | 7.99 | 8.09 | 7.97 | 8.04 | 8.04 | +0.05 (+0.63%) | 906,452 |
| 26 Apr 2023 | CNY | 7.83 | 8.05 | 7.81 | 7.99 | 7.99 | +0.15 (+1.91%) | 1,308,503 |
| 25 Apr 2023 | CNY | 7.76 | 7.85 | 7.66 | 7.84 | 7.84 | +0.02 (+0.26%) | 1,204,485 |
| 24 Apr 2023 | CNY | 7.78 | 7.85 | 7.65 | 7.82 | 7.82 | +0.1 (+1.30%) | 1,223,923 |
| 21 Apr 2023 | CNY | 7.98 | 7.98 | 7.7 | 7.72 | 7.72 | -0.24 (-3.02%) | 1,473,134 |
| 20 Apr 2023 | CNY | 8.01 | 8.08 | 7.9 | 7.96 | 7.96 | -0.1 (-1.24%) | 995,948 |
| 19 Apr 2023 | CNY | 8.06 | 8.12 | 8.02 | 8.06 | 8.06 | -0.02 (-0.25%) | 792,494 |
| 18 Apr 2023 | CNY | 8.17 | 8.17 | 8.06 | 8.08 | 8.08 | -0.08 (-0.98%) | 910,400 |
| 17 Apr 2023 | CNY | 8.05 | 8.17 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 1,191,179 |
| 14 Apr 2023 | CNY | 8.1 | 8.12 | 8.03 | 8.1 | 8.1 | +0.04 (+0.50%) | 844,424 |
| 13 Apr 2023 | CNY | 8.1 | 8.11 | 8.03 | 8.06 | 8.06 | -0.05 (-0.62%) | 895,299 |
| 12 Apr 2023 | CNY | 7.99 | 8.11 | 7.98 | 8.11 | 8.11 | +0.14 (+1.76%) | 1,350,394 |
| 11 Apr 2023 | CNY | 8.13 | 8.13 | 7.89 | 7.97 | 7.97 | -0.16 (-1.97%) | 1,937,610 |
| 10 Apr 2023 | CNY | 8.21 | 8.26 | 8.11 | 8.13 | 8.13 | -0.11 (-1.33%) | 1,577,800 |
