| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 7.52 | 7.52 | 7.24 | 7.34 | 7.34 | -0.18 (-2.39%) | 222,484,176 |
| 23 May 2023 | CNY | 7.74 | 7.83 | 7.5 | 7.52 | 7.52 | -0.19 (-2.46%) | 216,573,054 |
| 22 May 2023 | CNY | 7.72 | 7.82 | 7.66 | 7.71 | 7.71 | -0.1 (-1.28%) | 134,165,277 |
| 19 May 2023 | CNY | 7.93 | 7.93 | 7.66 | 7.81 | 7.81 | -0.15 (-1.88%) | 202,028,973 |
| 18 May 2023 | CNY | 7.87 | 8.11 | 7.85 | 7.96 | 7.96 | +0.08 (+1.02%) | 240,302,215 |
| 17 May 2023 | CNY | 7.8 | 7.91 | 7.67 | 7.88 | 7.88 | +0.05 (+0.64%) | 158,493,481 |
| 16 May 2023 | CNY | 7.98 | 8.05 | 7.78 | 7.83 | 7.83 | -0.15 (-1.88%) | 178,816,099 |
| 15 May 2023 | CNY | 8 | 8.04 | 7.74 | 7.98 | 7.98 | -0.02 (-0.25%) | 259,210,553 |
| 12 May 2023 | CNY | 8.28 | 8.39 | 7.95 | 8 | 8 | -0.38 (-4.53%) | 340,885,648 |
| 11 May 2023 | CNY | 8.41 | 8.46 | 8.24 | 8.38 | 8.38 | -0.03 (-0.36%) | 175,672,720 |
| 10 May 2023 | CNY | 8.46 | 8.54 | 8.2 | 8.41 | 8.41 | -0.13 (-1.52%) | 273,241,654 |
| 9 May 2023 | CNY | 8.98 | 9.09 | 8.48 | 8.54 | 8.54 | -0.43 (-4.79%) | 413,510,562 |
| 8 May 2023 | CNY | 9.06 | 9.38 | 8.86 | 8.97 | 8.97 | -0.08 (-0.88%) | 416,886,000 |
| 5 May 2023 | CNY | 9.23 | 9.6 | 8.97 | 9.05 | 9.05 | -0.25 (-2.69%) | 329,093,806 |
| 4 May 2023 | CNY | 9.1 | 9.48 | 8.95 | 9.3 | 9.3 | +0.01 (+0.11%) | 377,186,810 |
| 28 Apr 2023 | CNY | 8.73 | 9.42 | 8.51 | 9.29 | 9.29 | +0.62 (+7.15%) | 360,195,089 |
| 27 Apr 2023 | CNY | 8.3 | 8.93 | 8.3 | 8.67 | 8.67 | +0.33 (+3.96%) | 251,923,001 |
| 26 Apr 2023 | CNY | 8.7 | 8.72 | 8.22 | 8.34 | 8.34 | -0.33 (-3.81%) | 279,345,031 |
| 25 Apr 2023 | CNY | 8.81 | 8.93 | 8.5 | 8.67 | 8.67 | -0.15 (-1.70%) | 256,432,206 |
| 24 Apr 2023 | CNY | 8.73 | 9.06 | 8.68 | 8.82 | 8.82 | +0.03 (+0.34%) | 286,179,887 |
| 21 Apr 2023 | CNY | 8.87 | 9.09 | 8.65 | 8.79 | 8.79 | -0.19 (-2.12%) | 302,583,684 |
| 20 Apr 2023 | CNY | 8.48 | 9.04 | 8.41 | 8.98 | 8.98 | +0.46 (+5.40%) | 354,081,557 |
| 19 Apr 2023 | CNY | 8.77 | 8.88 | 8.45 | 8.52 | 8.52 | -0.26 (-2.96%) | 286,375,505 |
| 18 Apr 2023 | CNY | 8.65 | 8.9 | 8.5 | 8.78 | 8.78 | +0.08 (+0.92%) | 311,631,345 |
| 17 Apr 2023 | CNY | 8.39 | 9.05 | 8.3 | 8.7 | 8.7 | +0.32 (+3.82%) | 533,349,377 |
| 14 Apr 2023 | CNY | 7.92 | 8.48 | 7.79 | 8.38 | 8.38 | +0.46 (+5.81%) | 419,989,052 |
| 13 Apr 2023 | CNY | 7.89 | 8.11 | 7.81 | 7.92 | 7.92 | -0.1 (-1.25%) | 180,665,791 |
| 12 Apr 2023 | CNY | 7.85 | 8.08 | 7.67 | 8.02 | 8.02 | +0.17 (+2.17%) | 303,139,954 |
| 11 Apr 2023 | CNY | 7.89 | 7.93 | 7.66 | 7.85 | 7.85 | -0.13 (-1.63%) | 269,134,539 |
| 10 Apr 2023 | CNY | 7.69 | 8.13 | 7.65 | 7.98 | 7.98 | +0.28 (+3.64%) | 373,948,549 |
