| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 8 | 8.02 | 7.86 | 7.97 | 7.97 | -0.04 (-0.50%) | 5,835,862 |
| 12 May 2023 | CNY | 7.87 | 8.08 | 7.81 | 8.01 | 8.01 | +0.13 (+1.65%) | 6,244,065 |
| 11 May 2023 | CNY | 8.03 | 8.05 | 7.82 | 7.88 | 7.88 | -0.12 (-1.50%) | 7,763,118 |
| 10 May 2023 | CNY | 8.16 | 8.16 | 7.96 | 8 | 8 | -0.12 (-1.48%) | 4,707,773 |
| 9 May 2023 | CNY | 8.26 | 8.29 | 8.1 | 8.12 | 8.12 | -0.08 (-0.98%) | 5,682,696 |
| 8 May 2023 | CNY | 8.17 | 8.27 | 8.16 | 8.2 | 8.2 | +0.02 (+0.24%) | 5,050,234 |
| 5 May 2023 | CNY | 8.23 | 8.34 | 8.12 | 8.18 | 8.18 | -0.05 (-0.61%) | 6,228,242 |
| 4 May 2023 | CNY | 7.93 | 8.27 | 7.91 | 8.23 | 8.23 | +0.32 (+4.05%) | 13,861,526 |
| 28 Apr 2023 | CNY | 7.89 | 7.93 | 7.79 | 7.91 | 7.91 | +0.14 (+1.80%) | 6,300,811 |
| 27 Apr 2023 | CNY | 7.69 | 7.88 | 7.63 | 7.77 | 7.77 | +0.06 (+0.78%) | 7,565,537 |
| 26 Apr 2023 | CNY | 7.82 | 7.84 | 7.62 | 7.71 | 7.71 | -0.15 (-1.91%) | 8,279,353 |
| 25 Apr 2023 | CNY | 7.93 | 8.03 | 7.67 | 7.86 | 7.86 | -0.02 (-0.25%) | 8,419,298 |
| 24 Apr 2023 | CNY | 7.88 | 8 | 7.68 | 7.88 | 7.88 | +0.05 (+0.64%) | 8,141,955 |
| 21 Apr 2023 | CNY | 7.83 | 7.98 | 7.77 | 7.83 | 7.83 | -0.01 (-0.13%) | 8,082,201 |
| 20 Apr 2023 | CNY | 7.93 | 8.15 | 7.8 | 7.84 | 7.84 | -0.1 (-1.26%) | 9,342,215 |
| 19 Apr 2023 | CNY | 7.93 | 7.97 | 7.86 | 7.94 | 7.94 | +0.03 (+0.38%) | 4,134,597 |
| 18 Apr 2023 | CNY | 7.95 | 7.96 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 3,834,916 |
| 17 Apr 2023 | CNY | 8 | 8.1 | 7.92 | 7.94 | 7.94 | -0.03 (-0.38%) | 5,059,345 |
| 14 Apr 2023 | CNY | 7.82 | 8.02 | 7.79 | 7.97 | 7.97 | +0.16 (+2.05%) | 12,604,066 |
| 13 Apr 2023 | CNY | 7.9 | 7.91 | 7.69 | 7.81 | 7.81 | -0.07 (-0.89%) | 9,304,370 |
| 12 Apr 2023 | CNY | 8 | 8.09 | 7.82 | 7.88 | 7.88 | -0.08 (-1.01%) | 8,353,507 |
| 11 Apr 2023 | CNY | 8.12 | 8.12 | 7.91 | 7.96 | 7.96 | -0.05 (-0.62%) | 7,180,011 |
| 10 Apr 2023 | CNY | 7.96 | 8.11 | 7.86 | 8.01 | 8.01 | +0.06 (+0.75%) | 8,690,955 |
| 7 Apr 2023 | CNY | 8.3 | 8.31 | 7.9 | 7.95 | 7.95 | -0.31 (-3.75%) | 14,170,967 |
| 6 Apr 2023 | CNY | 8.4 | 8.4 | 8.16 | 8.26 | 8.26 | -0.1 (-1.20%) | 7,429,885 |
| 4 Apr 2023 | CNY | 8.54 | 8.59 | 8.34 | 8.36 | 8.36 | -0.13 (-1.53%) | 7,561,629 |
| 3 Apr 2023 | CNY | 8.44 | 8.65 | 8.42 | 8.49 | 8.49 | +0.12 (+1.43%) | 11,866,090 |
| 31 Mar 2023 | CNY | 8.33 | 8.5 | 8.2 | 8.37 | 8.37 | +0.07 (+0.84%) | 8,372,909 |
| 30 Mar 2023 | CNY | 8.39 | 8.4 | 8.1 | 8.3 | 8.3 | -0.15 (-1.78%) | 10,318,525 |
| 29 Mar 2023 | CNY | 8.35 | 8.75 | 8.28 | 8.45 | 8.45 | +0.11 (+1.32%) | 12,212,126 |
