| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 9.27 | 9.33 | 8.88 | 8.9 | 8.9 | -0.18 (-1.98%) | 104,043,850 |
| 22 May 2023 | CNY | 8.34 | 9.08 | 8.34 | 9.08 | 9.08 | +0.83 (+10.06%) | 99,917,472 |
| 19 May 2023 | CNY | 8.34 | 8.38 | 8.17 | 8.25 | 8.25 | -0.17 (-2.02%) | 19,959,723 |
| 18 May 2023 | CNY | 8.3 | 8.44 | 8.28 | 8.42 | 8.42 | +0.07 (+0.84%) | 26,504,915 |
| 17 May 2023 | CNY | 8.23 | 8.38 | 8.17 | 8.35 | 8.35 | +0.11 (+1.33%) | 20,156,492 |
| 16 May 2023 | CNY | 8.46 | 8.46 | 8.24 | 8.24 | 8.24 | -0.21 (-2.49%) | 21,828,146 |
| 15 May 2023 | CNY | 8.4 | 8.47 | 8.26 | 8.45 | 8.45 | +0.05 (+0.60%) | 25,687,452 |
| 12 May 2023 | CNY | 8.62 | 8.66 | 8.39 | 8.4 | 8.4 | -0.45 (-5.08%) | 52,718,193 |
| 11 May 2023 | CNY | 8.8 | 8.95 | 8.66 | 8.85 | 8.85 | +0.19 (+2.19%) | 44,038,279 |
| 10 May 2023 | CNY | 8.78 | 8.78 | 8.59 | 8.66 | 8.66 | -0.13 (-1.48%) | 33,902,433 |
| 9 May 2023 | CNY | 8.69 | 8.96 | 8.62 | 8.79 | 8.79 | +0.04 (+0.46%) | 56,033,959 |
| 8 May 2023 | CNY | 8.82 | 9.03 | 8.71 | 8.75 | 8.75 | +0.07 (+0.81%) | 75,031,537 |
| 5 May 2023 | CNY | 8.74 | 8.95 | 8.51 | 8.68 | 8.68 | -0.05 (-0.57%) | 53,048,424 |
| 4 May 2023 | CNY | 8.49 | 8.75 | 8.38 | 8.73 | 8.73 | +0.03 (+0.34%) | 63,361,677 |
| 28 Apr 2023 | CNY | 8.44 | 8.77 | 8.44 | 8.7 | 8.7 | +0.28 (+3.33%) | 55,096,617 |
| 27 Apr 2023 | CNY | 8.43 | 8.47 | 8.25 | 8.42 | 8.42 | -0.17 (-1.98%) | 41,431,240 |
| 26 Apr 2023 | CNY | 8.6 | 8.69 | 8.43 | 8.59 | 8.59 | +0.19 (+2.26%) | 44,292,300 |
| 25 Apr 2023 | CNY | 8.5 | 8.57 | 8.27 | 8.4 | 8.4 | +0.12 (+1.45%) | 40,379,656 |
| 24 Apr 2023 | CNY | 8.52 | 8.57 | 8.24 | 8.28 | 8.28 | -0.24 (-2.82%) | 36,277,401 |
| 21 Apr 2023 | CNY | 8.63 | 8.73 | 8.49 | 8.52 | 8.52 | +0.17 (+2.04%) | 65,952,738 |
| 20 Apr 2023 | CNY | 8.2 | 8.46 | 8.18 | 8.35 | 8.35 | +0.09 (+1.09%) | 27,099,087 |
| 19 Apr 2023 | CNY | 8.39 | 8.43 | 8.23 | 8.26 | 8.26 | -0.1 (-1.20%) | 23,445,443 |
| 18 Apr 2023 | CNY | 8.37 | 8.4 | 8.28 | 8.36 | 8.36 | -0.01 (-0.12%) | 25,260,250 |
| 17 Apr 2023 | CNY | 8.2 | 8.43 | 8.16 | 8.37 | 8.37 | +0.15 (+1.82%) | 33,619,125 |
| 14 Apr 2023 | CNY | 8.25 | 8.28 | 8.14 | 8.22 | 8.22 | -0.03 (-0.36%) | 21,272,878 |
| 13 Apr 2023 | CNY | 8.29 | 8.37 | 8.23 | 8.25 | 8.25 | -0.18 (-2.14%) | 33,654,461 |
| 12 Apr 2023 | CNY | 8.52 | 8.72 | 8.4 | 8.43 | 8.43 | -0.01 (-0.12%) | 53,987,815 |
| 11 Apr 2023 | CNY | 8.28 | 8.52 | 8.15 | 8.44 | 8.44 | +0.21 (+2.55%) | 47,575,542 |
| 10 Apr 2023 | CNY | 8.55 | 8.55 | 8.21 | 8.23 | 8.23 | -0.32 (-3.74%) | 56,497,399 |
| 7 Apr 2023 | CNY | 8.43 | 8.71 | 8.36 | 8.55 | 8.55 | +0.35 (+4.27%) | 90,542,375 |
