| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 7.23 | 7.24 | 7.16 | 7.18 | 7.18 | -0.05 (-0.69%) | 3,295,100 |
| 23 May 2023 | CNY | 7.29 | 7.31 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 3,028,304 |
| 22 May 2023 | CNY | 7.21 | 7.29 | 7.15 | 7.28 | 7.28 | +0.08 (+1.11%) | 4,496,104 |
| 19 May 2023 | CNY | 7.24 | 7.25 | 7.14 | 7.2 | 7.2 | -0.04 (-0.55%) | 4,853,464 |
| 18 May 2023 | CNY | 7.31 | 7.31 | 7.24 | 7.24 | 7.24 | -0.07 (-0.96%) | 5,294,500 |
| 17 May 2023 | CNY | 7.29 | 7.33 | 7.26 | 7.31 | 7.31 | +0.02 (+0.27%) | 4,050,766 |
| 16 May 2023 | CNY | 7.37 | 7.37 | 7.27 | 7.29 | 7.29 | -0.06 (-0.82%) | 5,048,436 |
| 15 May 2023 | CNY | 7.38 | 7.4 | 7.28 | 7.35 | 7.35 | -0.03 (-0.41%) | 6,545,864 |
| 12 May 2023 | CNY | 7.4 | 7.41 | 7.37 | 7.38 | 7.38 | -0.04 (-0.54%) | 4,405,302 |
| 11 May 2023 | CNY | 7.45 | 7.45 | 7.4 | 7.42 | 7.42 | -0.01 (-0.13%) | 4,134,533 |
| 10 May 2023 | CNY | 7.4 | 7.43 | 7.36 | 7.43 | 7.43 | +0.01 (+0.13%) | 4,409,772 |
| 9 May 2023 | CNY | 7.44 | 7.48 | 7.4 | 7.42 | 7.42 | -0.04 (-0.54%) | 6,233,402 |
| 8 May 2023 | CNY | 7.47 | 7.5 | 7.42 | 7.46 | 7.46 | 0.0 (0.0%) | 6,607,401 |
| 5 May 2023 | CNY | 7.51 | 7.51 | 7.39 | 7.46 | 7.46 | -0.06 (-0.80%) | 6,079,769 |
| 4 May 2023 | CNY | 7.46 | 7.55 | 7.46 | 7.52 | 7.52 | +0.08 (+1.08%) | 6,423,300 |
| 28 Apr 2023 | CNY | 7.39 | 7.45 | 7.37 | 7.44 | 7.44 | +0.05 (+0.68%) | 6,332,500 |
| 27 Apr 2023 | CNY | 7.42 | 7.47 | 7.36 | 7.39 | 7.39 | -0.09 (-1.20%) | 9,318,928 |
| 26 Apr 2023 | CNY | 7.51 | 7.56 | 7.39 | 7.48 | 7.48 | -0.05 (-0.66%) | 8,019,711 |
| 25 Apr 2023 | CNY | 7.75 | 7.75 | 7.5 | 7.53 | 7.53 | -0.22 (-2.84%) | 11,962,673 |
| 24 Apr 2023 | CNY | 7.79 | 7.83 | 7.61 | 7.75 | 7.75 | 0.0 (0.0%) | 18,135,433 |
| 21 Apr 2023 | CNY | 7.57 | 7.8 | 7.57 | 7.75 | 7.75 | +0.2 (+2.65%) | 27,891,336 |
| 20 Apr 2023 | CNY | 7.64 | 7.64 | 7.52 | 7.55 | 7.55 | -0.1 (-1.31%) | 7,898,862 |
| 19 Apr 2023 | CNY | 7.5 | 7.68 | 7.45 | 7.65 | 7.65 | +0.15 (+2%) | 13,865,890 |
| 18 Apr 2023 | CNY | 7.53 | 7.53 | 7.49 | 7.5 | 7.5 | -0.03 (-0.40%) | 3,096,200 |
| 17 Apr 2023 | CNY | 7.51 | 7.53 | 7.48 | 7.53 | 7.53 | +0.02 (+0.27%) | 4,263,309 |
| 14 Apr 2023 | CNY | 7.5 | 7.54 | 7.5 | 7.51 | 7.51 | -0.01 (-0.13%) | 4,054,082 |
| 13 Apr 2023 | CNY | 7.55 | 7.55 | 7.5 | 7.52 | 7.52 | -0.02 (-0.27%) | 4,243,769 |
| 12 Apr 2023 | CNY | 7.56 | 7.57 | 7.53 | 7.54 | 7.54 | -0.03 (-0.40%) | 3,543,572 |
| 11 Apr 2023 | CNY | 7.56 | 7.58 | 7.52 | 7.57 | 7.57 | +0.02 (+0.26%) | 3,663,205 |
| 10 Apr 2023 | CNY | 7.6 | 7.62 | 7.54 | 7.55 | 7.55 | -0.06 (-0.79%) | 5,106,462 |
