| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 7.34 | 7.38 | 7.29 | 7.38 | 7.38 | +0.04 (+0.54%) | 897,000 |
| 17 May 2023 | CNY | 7.22 | 7.35 | 7.22 | 7.34 | 7.34 | +0.08 (+1.10%) | 895,605 |
| 16 May 2023 | CNY | 7.36 | 7.36 | 7.25 | 7.26 | 7.26 | -0.1 (-1.36%) | 887,600 |
| 15 May 2023 | CNY | 7.43 | 7.45 | 7.22 | 7.36 | 7.36 | -0.07 (-0.94%) | 1,627,514 |
| 12 May 2023 | CNY | 7.52 | 7.53 | 7.41 | 7.43 | 7.43 | -0.03 (-0.40%) | 1,168,500 |
| 11 May 2023 | CNY | 7.44 | 7.49 | 7.42 | 7.46 | 7.46 | 0.0 (0.0%) | 1,143,373 |
| 10 May 2023 | CNY | 7.41 | 7.52 | 7.38 | 7.46 | 7.46 | +0.05 (+0.67%) | 1,395,039 |
| 9 May 2023 | CNY | 7.55 | 7.57 | 7.4 | 7.41 | 7.41 | -0.15 (-1.98%) | 1,757,400 |
| 8 May 2023 | CNY | 7.77 | 7.77 | 7.53 | 7.56 | 7.56 | -0.14 (-1.82%) | 2,448,201 |
| 5 May 2023 | CNY | 7.88 | 7.89 | 7.7 | 7.7 | 7.7 | -0.15 (-1.91%) | 1,817,368 |
| 4 May 2023 | CNY | 7.92 | 8.02 | 7.8 | 7.85 | 7.85 | -0.04 (-0.51%) | 2,505,200 |
| 28 Apr 2023 | CNY | 8.21 | 8.25 | 7.71 | 7.89 | 7.89 | -0.39 (-4.71%) | 4,934,300 |
| 27 Apr 2023 | CNY | 8.26 | 8.3 | 8.12 | 8.28 | 8.28 | +0.03 (+0.36%) | 3,375,400 |
| 26 Apr 2023 | CNY | 8.35 | 8.46 | 8.13 | 8.25 | 8.25 | -0.23 (-2.71%) | 3,506,600 |
| 25 Apr 2023 | CNY | 8.43 | 8.51 | 8.14 | 8.48 | 8.48 | +0.09 (+1.07%) | 3,722,036 |
| 24 Apr 2023 | CNY | 8.45 | 8.52 | 8.32 | 8.39 | 8.39 | -0.11 (-1.29%) | 3,053,805 |
| 21 Apr 2023 | CNY | 8.7 | 8.7 | 8.45 | 8.5 | 8.5 | -0.28 (-3.19%) | 4,977,800 |
| 20 Apr 2023 | CNY | 8.23 | 8.8 | 8.19 | 8.78 | 8.78 | +0.55 (+6.68%) | 7,759,274 |
| 19 Apr 2023 | CNY | 8.24 | 8.33 | 8.17 | 8.23 | 8.23 | -0.02 (-0.24%) | 2,469,198 |
| 18 Apr 2023 | CNY | 8.08 | 8.31 | 8.03 | 8.25 | 8.25 | +0.15 (+1.85%) | 3,299,201 |
| 17 Apr 2023 | CNY | 7.9 | 8.12 | 7.9 | 8.1 | 8.1 | +0.23 (+2.92%) | 1,982,900 |
| 14 Apr 2023 | CNY | 8 | 8.01 | 7.86 | 7.87 | 7.87 | -0.14 (-1.75%) | 1,558,700 |
| 13 Apr 2023 | CNY | 7.98 | 8.07 | 7.9 | 8.01 | 8.01 | -0.01 (-0.12%) | 1,900,700 |
| 12 Apr 2023 | CNY | 7.93 | 8.14 | 7.91 | 8.02 | 8.02 | +0.09 (+1.13%) | 2,309,510 |
| 11 Apr 2023 | CNY | 8.06 | 8.06 | 7.89 | 7.93 | 7.93 | -0.17 (-2.10%) | 3,116,500 |
| 10 Apr 2023 | CNY | 8.39 | 8.42 | 8.04 | 8.1 | 8.1 | -0.27 (-3.23%) | 5,779,202 |
| 7 Apr 2023 | CNY | 8.05 | 8.59 | 8.02 | 8.37 | 8.37 | +0.56 (+7.17%) | 7,535,847 |
| 6 Apr 2023 | CNY | 7.93 | 7.95 | 7.81 | 7.81 | 7.81 | -0.14 (-1.76%) | 1,069,900 |
| 4 Apr 2023 | CNY | 8.14 | 8.14 | 7.88 | 7.95 | 7.95 | -0.13 (-1.61%) | 1,142,600 |
| 3 Apr 2023 | CNY | 8.19 | 8.23 | 8.05 | 8.08 | 8.08 | -0.07 (-0.86%) | 959,326 |
