| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 8.29 | 8.33 | 8.24 | 8.31 | 8.31 | +0.01 (+0.12%) | 3,047,880 |
| 30 May 2023 | CNY | 8.28 | 8.3 | 8.16 | 8.3 | 8.3 | 0.0 (0.0%) | 5,019,410 |
| 29 May 2023 | CNY | 8.29 | 8.45 | 8.1 | 8.3 | 8.3 | 0.0 (0.0%) | 9,501,250 |
| 26 May 2023 | CNY | 8.24 | 8.38 | 8.18 | 8.3 | 8.3 | +0.06 (+0.73%) | 5,560,720 |
| 25 May 2023 | CNY | 8.22 | 8.3 | 8.18 | 8.24 | 8.24 | +0.03 (+0.37%) | 5,024,070 |
| 24 May 2023 | CNY | 8.36 | 8.36 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 5,230,240 |
| 23 May 2023 | CNY | 8.43 | 8.56 | 8.29 | 8.29 | 8.29 | -0.06 (-0.72%) | 6,950,010 |
| 22 May 2023 | CNY | 8.29 | 8.41 | 8.25 | 8.35 | 8.35 | -0.01 (-0.12%) | 7,078,820 |
| 19 May 2023 | CNY | 8.51 | 8.52 | 8.27 | 8.36 | 8.36 | -0.14 (-1.65%) | 7,152,510 |
| 18 May 2023 | CNY | 8.45 | 8.56 | 8.43 | 8.5 | 8.5 | +0.05 (+0.59%) | 6,571,480 |
| 17 May 2023 | CNY | 8.48 | 8.5 | 8.37 | 8.45 | 8.45 | -0.02 (-0.24%) | 7,095,880 |
| 16 May 2023 | CNY | 8.52 | 8.74 | 8.42 | 8.47 | 8.47 | -0.11 (-1.28%) | 12,740,200 |
| 15 May 2023 | CNY | 8.29 | 8.6 | 8.21 | 8.58 | 8.58 | +0.27 (+3.25%) | 12,670,310 |
| 12 May 2023 | CNY | 8.18 | 8.39 | 8.14 | 8.31 | 8.31 | +0.09 (+1.09%) | 7,491,440 |
| 11 May 2023 | CNY | 8.15 | 8.32 | 8.09 | 8.22 | 8.22 | +0.06 (+0.74%) | 9,841,530 |
| 10 May 2023 | CNY | 8.43 | 8.45 | 8.11 | 8.16 | 8.16 | -0.44 (-5.12%) | 13,912,430 |
| 9 May 2023 | CNY | 8.35 | 8.7 | 8.35 | 8.6 | 8.6 | +0.27 (+3.24%) | 26,474,220 |
| 8 May 2023 | CNY | 8.08 | 8.47 | 8.01 | 8.33 | 8.33 | +0.24 (+2.97%) | 20,975,430 |
| 5 May 2023 | CNY | 8.12 | 8.2 | 7.96 | 8.09 | 8.09 | 0.0 (0.0%) | 10,537,270 |
| 4 May 2023 | CNY | 7.88 | 8.14 | 7.82 | 8.09 | 8.09 | +0.17 (+2.15%) | 11,336,770 |
| 28 Apr 2023 | CNY | 7.9 | 7.98 | 7.88 | 7.92 | 7.92 | +0.01 (+0.13%) | 6,036,060 |
| 27 Apr 2023 | CNY | 7.82 | 7.92 | 7.77 | 7.91 | 7.91 | +0.05 (+0.64%) | 6,367,980 |
| 26 Apr 2023 | CNY | 7.8 | 7.86 | 7.63 | 7.86 | 7.86 | -0.06 (-0.76%) | 10,316,490 |
| 25 Apr 2023 | CNY | 7.7 | 7.99 | 7.67 | 7.92 | 7.92 | +0.21 (+2.72%) | 16,327,460 |
| 24 Apr 2023 | CNY | 7.68 | 7.78 | 7.66 | 7.71 | 7.71 | +0.02 (+0.26%) | 5,892,540 |
| 21 Apr 2023 | CNY | 7.76 | 7.81 | 7.69 | 7.69 | 7.69 | -0.11 (-1.41%) | 6,905,900 |
| 20 Apr 2023 | CNY | 7.75 | 7.81 | 7.68 | 7.8 | 7.8 | +0.04 (+0.52%) | 9,919,480 |
| 19 Apr 2023 | CNY | 7.67 | 7.85 | 7.62 | 7.76 | 7.76 | +0.14 (+1.84%) | 13,138,730 |
| 18 Apr 2023 | CNY | 7.45 | 7.75 | 7.45 | 7.62 | 7.62 | +0.18 (+2.42%) | 14,814,090 |
| 17 Apr 2023 | CNY | 7.31 | 7.45 | 7.28 | 7.44 | 7.44 | +0.12 (+1.64%) | 6,777,780 |
