| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 7.38 | 7.43 | 7.3 | 7.33 | 7.33 | -0.07 (-0.95%) | 4,458,143 |
| 15 May 2023 | CNY | 7.39 | 7.47 | 7.28 | 7.4 | 7.4 | -0.06 (-0.80%) | 7,829,702 |
| 12 May 2023 | CNY | 7.3 | 7.57 | 7.25 | 7.46 | 7.46 | +0.2 (+2.75%) | 13,113,025 |
| 11 May 2023 | CNY | 7.31 | 7.31 | 7.22 | 7.26 | 7.26 | -0.02 (-0.27%) | 5,454,380 |
| 10 May 2023 | CNY | 7.36 | 7.36 | 7.25 | 7.28 | 7.28 | -0.08 (-1.09%) | 6,545,190 |
| 9 May 2023 | CNY | 7.4 | 7.47 | 7.34 | 7.36 | 7.36 | -0.05 (-0.67%) | 6,143,442 |
| 8 May 2023 | CNY | 7.44 | 7.5 | 7.38 | 7.41 | 7.41 | -0.05 (-0.67%) | 6,253,554 |
| 5 May 2023 | CNY | 7.4 | 7.47 | 7.32 | 7.46 | 7.46 | +0.01 (+0.13%) | 7,925,418 |
| 4 May 2023 | CNY | 7.23 | 7.45 | 7.17 | 7.45 | 7.45 | +0.1 (+1.36%) | 12,507,332 |
| 28 Apr 2023 | CNY | 7.14 | 7.36 | 7.11 | 7.35 | 7.35 | +0.21 (+2.94%) | 8,847,753 |
| 27 Apr 2023 | CNY | 7.09 | 7.18 | 7.07 | 7.14 | 7.14 | +0.04 (+0.56%) | 4,783,240 |
| 26 Apr 2023 | CNY | 7.02 | 7.11 | 6.93 | 7.1 | 7.1 | +0.08 (+1.14%) | 4,484,342 |
| 25 Apr 2023 | CNY | 7.01 | 7.09 | 6.85 | 7.02 | 7.02 | +0.01 (+0.14%) | 6,078,337 |
| 24 Apr 2023 | CNY | 6.96 | 7.06 | 6.91 | 7.01 | 7.01 | +0.05 (+0.72%) | 6,944,212 |
| 21 Apr 2023 | CNY | 7.15 | 7.26 | 6.95 | 6.96 | 6.96 | -0.23 (-3.20%) | 9,739,408 |
| 20 Apr 2023 | CNY | 7.21 | 7.27 | 7.12 | 7.19 | 7.19 | -0.06 (-0.83%) | 5,091,110 |
| 19 Apr 2023 | CNY | 7.25 | 7.28 | 7.18 | 7.25 | 7.25 | +0.01 (+0.14%) | 5,407,327 |
| 18 Apr 2023 | CNY | 7.21 | 7.26 | 7.13 | 7.24 | 7.24 | +0.04 (+0.56%) | 5,352,128 |
| 17 Apr 2023 | CNY | 7.18 | 7.28 | 7.18 | 7.2 | 7.2 | 0.0 (0.0%) | 7,303,300 |
| 14 Apr 2023 | CNY | 7.36 | 7.36 | 7.18 | 7.2 | 7.2 | -0.11 (-1.50%) | 7,300,380 |
| 13 Apr 2023 | CNY | 7.28 | 7.38 | 7.25 | 7.31 | 7.31 | +0.04 (+0.55%) | 5,249,060 |
| 12 Apr 2023 | CNY | 7.38 | 7.43 | 7.22 | 7.27 | 7.27 | -0.13 (-1.76%) | 10,164,349 |
| 11 Apr 2023 | CNY | 7.57 | 7.65 | 7.34 | 7.4 | 7.4 | -0.17 (-2.25%) | 8,394,884 |
| 10 Apr 2023 | CNY | 7.81 | 7.81 | 7.5 | 7.57 | 7.57 | -0.22 (-2.82%) | 12,426,468 |
| 7 Apr 2023 | CNY | 7.84 | 7.92 | 7.76 | 7.79 | 7.79 | -0.05 (-0.64%) | 7,419,966 |
| 6 Apr 2023 | CNY | 7.85 | 8.02 | 7.79 | 7.84 | 7.84 | -0.06 (-0.76%) | 11,075,084 |
| 4 Apr 2023 | CNY | 7.66 | 7.97 | 7.62 | 7.9 | 7.9 | +0.24 (+3.13%) | 15,987,305 |
| 3 Apr 2023 | CNY | 7.61 | 7.78 | 7.6 | 7.66 | 7.66 | +0.06 (+0.79%) | 11,099,648 |
| 31 Mar 2023 | CNY | 7.51 | 7.65 | 7.44 | 7.6 | 7.6 | +0.12 (+1.60%) | 8,278,968 |
| 30 Mar 2023 | CNY | 7.53 | 7.55 | 7.38 | 7.48 | 7.48 | -0.04 (-0.53%) | 5,628,550 |
