| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 7.78 | 7.98 | 7.77 | 7.94 | 7.94 | +0.16 (+2.06%) | 16,830,512 |
| 12 May 2023 | CNY | 7.86 | 7.92 | 7.78 | 7.78 | 7.78 | -0.1 (-1.27%) | 12,356,000 |
| 11 May 2023 | CNY | 7.83 | 7.93 | 7.81 | 7.88 | 7.88 | 0.0 (0.0%) | 13,871,591 |
| 10 May 2023 | CNY | 7.77 | 7.92 | 7.72 | 7.88 | 7.88 | +0.17 (+2.20%) | 19,321,874 |
| 9 May 2023 | CNY | 7.87 | 7.9 | 7.7 | 7.71 | 7.71 | -0.15 (-1.91%) | 20,995,671 |
| 8 May 2023 | CNY | 7.92 | 7.98 | 7.83 | 7.86 | 7.86 | -0.08 (-1.01%) | 18,080,615 |
| 5 May 2023 | CNY | 7.92 | 7.95 | 7.82 | 7.94 | 7.94 | -0.02 (-0.25%) | 16,662,149 |
| 4 May 2023 | CNY | 7.85 | 8.01 | 7.81 | 7.96 | 7.96 | +0.11 (+1.40%) | 22,249,584 |
| 28 Apr 2023 | CNY | 7.88 | 7.91 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 24,811,969 |
| 27 Apr 2023 | CNY | 7.7 | 7.87 | 7.65 | 7.85 | 7.85 | +0.13 (+1.68%) | 31,679,374 |
| 26 Apr 2023 | CNY | 7.24 | 7.75 | 7.19 | 7.72 | 7.72 | +0.56 (+7.82%) | 37,478,817 |
| 25 Apr 2023 | CNY | 7.34 | 7.38 | 7.09 | 7.16 | 7.16 | -0.18 (-2.45%) | 18,385,195 |
| 24 Apr 2023 | CNY | 7.36 | 7.4 | 7.3 | 7.34 | 7.34 | -0.02 (-0.27%) | 14,131,307 |
| 21 Apr 2023 | CNY | 7.56 | 7.62 | 7.35 | 7.36 | 7.36 | -0.21 (-2.77%) | 21,575,499 |
| 20 Apr 2023 | CNY | 7.74 | 7.74 | 7.53 | 7.57 | 7.57 | -0.16 (-2.07%) | 19,544,227 |
| 19 Apr 2023 | CNY | 7.84 | 7.84 | 7.73 | 7.73 | 7.73 | -0.07 (-0.90%) | 12,392,728 |
| 18 Apr 2023 | CNY | 7.82 | 7.85 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 14,717,643 |
| 17 Apr 2023 | CNY | 7.74 | 7.85 | 7.74 | 7.8 | 7.8 | +0.07 (+0.91%) | 15,729,200 |
| 14 Apr 2023 | CNY | 7.68 | 7.76 | 7.65 | 7.73 | 7.73 | +0.05 (+0.65%) | 13,836,559 |
| 13 Apr 2023 | CNY | 7.7 | 7.79 | 7.65 | 7.68 | 7.68 | +0.01 (+0.13%) | 18,054,056 |
| 12 Apr 2023 | CNY | 7.76 | 7.79 | 7.61 | 7.67 | 7.67 | -0.07 (-0.90%) | 15,029,078 |
| 11 Apr 2023 | CNY | 7.83 | 7.85 | 7.7 | 7.74 | 7.74 | -0.12 (-1.53%) | 18,557,860 |
| 10 Apr 2023 | CNY | 7.75 | 7.89 | 7.72 | 7.86 | 7.86 | +0.15 (+1.95%) | 21,635,100 |
| 7 Apr 2023 | CNY | 7.68 | 7.78 | 7.66 | 7.71 | 7.71 | +0.05 (+0.65%) | 13,218,400 |
| 6 Apr 2023 | CNY | 7.78 | 7.79 | 7.61 | 7.66 | 7.66 | -0.11 (-1.42%) | 21,445,419 |
| 4 Apr 2023 | CNY | 7.99 | 8 | 7.74 | 7.77 | 7.77 | -0.19 (-2.39%) | 27,111,455 |
| 3 Apr 2023 | CNY | 7.91 | 8.01 | 7.86 | 7.96 | 7.96 | +0.05 (+0.63%) | 17,618,397 |
| 31 Mar 2023 | CNY | 7.9 | 8 | 7.89 | 7.91 | 7.91 | -0.01 (-0.13%) | 13,468,912 |
| 30 Mar 2023 | CNY | 7.9 | 7.94 | 7.83 | 7.92 | 7.92 | -0.02 (-0.25%) | 14,193,015 |
| 29 Mar 2023 | CNY | 7.93 | 8.03 | 7.92 | 7.94 | 7.94 | +0.01 (+0.13%) | 13,169,070 |
