| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 7.26 | 7.27 | 6.83 | 6.87 | 6.87 | -0.41 (-5.63%) | 45,593,718 |
| 15 May 2023 | CNY | 7.55 | 7.59 | 7.06 | 7.28 | 7.28 | -0.25 (-3.32%) | 42,121,421 |
| 12 May 2023 | CNY | 7.86 | 7.94 | 7.53 | 7.53 | 7.53 | -0.33 (-4.20%) | 49,099,532 |
| 11 May 2023 | CNY | 7.92 | 8.11 | 7.83 | 7.86 | 7.86 | -0.03 (-0.38%) | 62,339,949 |
| 10 May 2023 | CNY | 8.05 | 8.26 | 7.78 | 7.89 | 7.89 | -0.16 (-1.99%) | 101,625,931 |
| 9 May 2023 | CNY | 7.9 | 8.5 | 7.85 | 8.05 | 8.05 | +0.32 (+4.14%) | 164,332,438 |
| 8 May 2023 | CNY | 7.39 | 7.82 | 7.32 | 7.73 | 7.73 | +0.34 (+4.60%) | 70,864,148 |
| 5 May 2023 | CNY | 7.25 | 7.48 | 7.18 | 7.39 | 7.39 | +0.13 (+1.79%) | 44,458,374 |
| 4 May 2023 | CNY | 7.24 | 7.44 | 7.1 | 7.26 | 7.26 | -0.13 (-1.76%) | 48,285,306 |
| 28 Apr 2023 | CNY | 6.98 | 7.52 | 6.83 | 7.39 | 7.39 | +0.29 (+4.08%) | 60,602,257 |
| 27 Apr 2023 | CNY | 7.17 | 7.35 | 7.02 | 7.1 | 7.1 | -0.12 (-1.66%) | 35,582,271 |
| 26 Apr 2023 | CNY | 7.52 | 7.64 | 7.08 | 7.22 | 7.22 | -0.46 (-5.99%) | 59,044,975 |
| 25 Apr 2023 | CNY | 7.55 | 7.9 | 7.45 | 7.68 | 7.68 | +0.18 (+2.40%) | 52,192,718 |
| 24 Apr 2023 | CNY | 7.51 | 7.67 | 7.43 | 7.5 | 7.5 | -0.02 (-0.27%) | 35,836,212 |
| 21 Apr 2023 | CNY | 8.12 | 8.13 | 7.49 | 7.52 | 7.52 | -0.64 (-7.84%) | 62,576,673 |
| 20 Apr 2023 | CNY | 7.87 | 8.19 | 7.87 | 8.16 | 8.16 | +0.29 (+3.68%) | 50,752,443 |
| 19 Apr 2023 | CNY | 7.85 | 8.04 | 7.84 | 7.87 | 7.87 | +0.02 (+0.25%) | 29,768,352 |
| 18 Apr 2023 | CNY | 7.93 | 7.96 | 7.7 | 7.85 | 7.85 | -0.07 (-0.88%) | 30,506,954 |
| 17 Apr 2023 | CNY | 8.07 | 8.07 | 7.82 | 7.92 | 7.92 | -0.18 (-2.22%) | 30,741,828 |
| 14 Apr 2023 | CNY | 8.12 | 8.25 | 7.9 | 8.1 | 8.1 | -0.02 (-0.25%) | 38,551,002 |
| 13 Apr 2023 | CNY | 8.2 | 8.33 | 8.08 | 8.12 | 8.12 | -0.13 (-1.58%) | 49,840,425 |
| 12 Apr 2023 | CNY | 8.02 | 8.33 | 8 | 8.25 | 8.25 | +0.27 (+3.38%) | 49,581,429 |
| 11 Apr 2023 | CNY | 7.84 | 8.08 | 7.77 | 7.98 | 7.98 | +0.14 (+1.79%) | 38,676,276 |
| 10 Apr 2023 | CNY | 8.26 | 8.48 | 7.8 | 7.84 | 7.84 | -0.42 (-5.08%) | 64,817,651 |
| 7 Apr 2023 | CNY | 8.04 | 8.33 | 7.91 | 8.26 | 8.26 | +0.21 (+2.61%) | 63,347,390 |
| 6 Apr 2023 | CNY | 7.95 | 8.13 | 7.85 | 8.05 | 8.05 | -0.18 (-2.19%) | 60,058,494 |
| 4 Apr 2023 | CNY | 8.4 | 8.5 | 8.1 | 8.23 | 8.23 | -0.07 (-0.84%) | 83,354,345 |
| 3 Apr 2023 | CNY | 7.99 | 8.4 | 7.91 | 8.3 | 8.3 | +0.16 (+1.97%) | 91,050,966 |
| 31 Mar 2023 | CNY | 7.93 | 8.16 | 7.78 | 8.14 | 8.14 | +0.23 (+2.91%) | 56,169,233 |
| 30 Mar 2023 | CNY | 8.1 | 8.3 | 7.86 | 7.91 | 7.91 | -0.24 (-2.94%) | 65,094,876 |
