| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 7.89 | 7.96 | 7.84 | 7.96 | 7.96 | +0.04 (+0.51%) | 3,967,968 |
| 12 May 2023 | CNY | 7.99 | 8.02 | 7.92 | 7.92 | 7.92 | -0.07 (-0.88%) | 3,581,774 |
| 11 May 2023 | CNY | 8.01 | 8.03 | 7.95 | 7.99 | 7.99 | -0.02 (-0.25%) | 4,201,944 |
| 10 May 2023 | CNY | 8.02 | 8.08 | 7.98 | 8.01 | 8.01 | -0.04 (-0.50%) | 4,360,796 |
| 9 May 2023 | CNY | 8.01 | 8.11 | 7.98 | 8.05 | 8.05 | +0.02 (+0.25%) | 7,321,004 |
| 8 May 2023 | CNY | 7.96 | 8.09 | 7.93 | 8.03 | 8.03 | +0.05 (+0.63%) | 6,779,957 |
| 5 May 2023 | CNY | 8 | 8 | 7.87 | 7.98 | 7.98 | -0.02 (-0.25%) | 6,651,157 |
| 4 May 2023 | CNY | 8.08 | 8.08 | 7.98 | 8 | 8 | -0.04 (-0.50%) | 6,651,363 |
| 28 Apr 2023 | CNY | 7.94 | 8.06 | 7.92 | 8.04 | 8.04 | +0.07 (+0.88%) | 7,501,960 |
| 27 Apr 2023 | CNY | 7.9 | 7.98 | 7.86 | 7.97 | 7.97 | +0.08 (+1.01%) | 7,829,235 |
| 26 Apr 2023 | CNY | 7.76 | 7.93 | 7.72 | 7.89 | 7.89 | +0.09 (+1.15%) | 6,855,391 |
| 25 Apr 2023 | CNY | 7.71 | 7.94 | 7.71 | 7.8 | 7.8 | +0.1 (+1.30%) | 10,146,213 |
| 24 Apr 2023 | CNY | 7.77 | 7.78 | 7.61 | 7.7 | 7.7 | -0.07 (-0.90%) | 6,358,795 |
| 21 Apr 2023 | CNY | 7.87 | 7.9 | 7.76 | 7.77 | 7.77 | -0.1 (-1.27%) | 5,118,681 |
| 20 Apr 2023 | CNY | 7.83 | 7.87 | 7.7 | 7.87 | 7.87 | +0.03 (+0.38%) | 5,553,381 |
| 19 Apr 2023 | CNY | 7.93 | 7.95 | 7.83 | 7.84 | 7.84 | -0.1 (-1.26%) | 7,450,164 |
| 18 Apr 2023 | CNY | 7.98 | 7.99 | 7.93 | 7.94 | 7.94 | -0.05 (-0.63%) | 4,366,800 |
| 17 Apr 2023 | CNY | 7.93 | 7.99 | 7.91 | 7.99 | 7.99 | +0.06 (+0.76%) | 5,530,372 |
| 14 Apr 2023 | CNY | 7.95 | 7.98 | 7.91 | 7.93 | 7.93 | +0.01 (+0.13%) | 5,468,389 |
| 13 Apr 2023 | CNY | 7.97 | 7.99 | 7.91 | 7.92 | 7.92 | -0.01 (-0.13%) | 7,088,614 |
| 12 Apr 2023 | CNY | 7.92 | 7.98 | 7.91 | 7.93 | 7.93 | 0.0 (0.0%) | 5,462,781 |
| 11 Apr 2023 | CNY | 7.96 | 7.98 | 7.89 | 7.93 | 7.93 | -0.05 (-0.63%) | 6,116,594 |
| 10 Apr 2023 | CNY | 8.07 | 8.09 | 7.95 | 7.98 | 7.98 | -0.09 (-1.12%) | 9,369,325 |
| 7 Apr 2023 | CNY | 8.07 | 8.1 | 8.03 | 8.07 | 8.07 | +0.02 (+0.25%) | 5,432,622 |
| 6 Apr 2023 | CNY | 8.13 | 8.13 | 8.01 | 8.05 | 8.05 | -0.09 (-1.11%) | 8,461,732 |
| 4 Apr 2023 | CNY | 8.18 | 8.21 | 8.1 | 8.14 | 8.14 | -0.06 (-0.73%) | 6,316,837 |
| 3 Apr 2023 | CNY | 8.2 | 8.22 | 8.13 | 8.2 | 8.2 | 0.0 (0.0%) | 7,213,809 |
| 31 Mar 2023 | CNY | 8.07 | 8.22 | 8.04 | 8.2 | 8.2 | +0.15 (+1.86%) | 8,660,919 |
| 30 Mar 2023 | CNY | 8.08 | 8.11 | 7.99 | 8.05 | 8.05 | -0.02 (-0.25%) | 6,685,938 |
| 29 Mar 2023 | CNY | 8.09 | 8.15 | 8.06 | 8.07 | 8.07 | -0.05 (-0.62%) | 5,814,700 |
