| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.56 | 8.59 | 8.45 | 8.5 | 8.5 | -0.07 (-0.82%) | 3,813,308 |
| 23 May 2023 | CNY | 8.72 | 8.85 | 8.54 | 8.57 | 8.57 | -0.04 (-0.46%) | 5,285,490 |
| 22 May 2023 | CNY | 8.64 | 8.67 | 8.59 | 8.61 | 8.61 | -0.07 (-0.81%) | 3,291,996 |
| 19 May 2023 | CNY | 8.75 | 8.75 | 8.63 | 8.68 | 8.68 | -0.11 (-1.25%) | 3,460,356 |
| 18 May 2023 | CNY | 8.85 | 8.86 | 8.78 | 8.79 | 8.79 | -0.02 (-0.23%) | 2,866,045 |
| 17 May 2023 | CNY | 8.85 | 8.86 | 8.75 | 8.81 | 8.81 | -0.04 (-0.45%) | 2,310,760 |
| 16 May 2023 | CNY | 8.93 | 8.94 | 8.84 | 8.85 | 8.85 | -0.1 (-1.12%) | 2,383,107 |
| 15 May 2023 | CNY | 8.89 | 8.96 | 8.83 | 8.95 | 8.95 | +0.06 (+0.67%) | 2,852,040 |
| 12 May 2023 | CNY | 9 | 9.02 | 8.88 | 8.89 | 8.89 | -0.07 (-0.78%) | 2,891,573 |
| 11 May 2023 | CNY | 8.95 | 9.02 | 8.88 | 8.96 | 8.96 | +0.01 (+0.11%) | 2,427,010 |
| 10 May 2023 | CNY | 8.93 | 8.98 | 8.86 | 8.95 | 8.95 | +0.02 (+0.22%) | 4,573,846 |
| 9 May 2023 | CNY | 9 | 9.15 | 8.93 | 8.93 | 8.93 | -0.07 (-0.78%) | 5,106,358 |
| 8 May 2023 | CNY | 8.91 | 9.02 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 4,551,035 |
| 5 May 2023 | CNY | 9.06 | 9.09 | 8.85 | 8.9 | 8.9 | -0.19 (-2.09%) | 7,255,722 |
| 4 May 2023 | CNY | 9.05 | 9.21 | 8.93 | 9.09 | 9.09 | -0.19 (-2.05%) | 7,215,013 |
| 28 Apr 2023 | CNY | 9.16 | 9.35 | 9.16 | 9.28 | 9.28 | +0.07 (+0.76%) | 4,551,800 |
| 27 Apr 2023 | CNY | 9.2 | 9.3 | 9.15 | 9.21 | 9.21 | -0.03 (-0.32%) | 4,751,864 |
| 26 Apr 2023 | CNY | 9.15 | 9.29 | 9.09 | 9.24 | 9.24 | +0.07 (+0.76%) | 4,430,926 |
| 25 Apr 2023 | CNY | 9.19 | 9.34 | 9.04 | 9.17 | 9.17 | +0.02 (+0.22%) | 7,168,933 |
| 24 Apr 2023 | CNY | 9.37 | 9.37 | 9.11 | 9.15 | 9.15 | -0.23 (-2.45%) | 8,927,200 |
| 21 Apr 2023 | CNY | 9.8 | 9.8 | 9.2 | 9.38 | 9.38 | -0.53 (-5.35%) | 16,172,262 |
| 20 Apr 2023 | CNY | 10.04 | 10.04 | 9.8 | 9.91 | 9.91 | -0.14 (-1.39%) | 5,076,096 |
| 19 Apr 2023 | CNY | 9.95 | 10.17 | 9.91 | 10.05 | 10.05 | +0.1 (+1.01%) | 7,879,274 |
| 18 Apr 2023 | CNY | 9.9 | 9.98 | 9.84 | 9.95 | 9.95 | +0.07 (+0.71%) | 4,474,160 |
| 17 Apr 2023 | CNY | 9.87 | 9.93 | 9.8 | 9.88 | 9.88 | +0.01 (+0.10%) | 4,571,800 |
| 14 Apr 2023 | CNY | 9.96 | 9.98 | 9.86 | 9.87 | 9.87 | -0.07 (-0.70%) | 3,823,100 |
| 13 Apr 2023 | CNY | 10.09 | 10.09 | 9.88 | 9.94 | 9.94 | -0.06 (-0.60%) | 4,167,465 |
| 12 Apr 2023 | CNY | 9.9 | 10.15 | 9.88 | 10 | 10 | +0.15 (+1.52%) | 8,773,597 |
| 11 Apr 2023 | CNY | 9.75 | 9.89 | 9.71 | 9.85 | 9.85 | +0.07 (+0.72%) | 5,331,500 |
| 10 Apr 2023 | CNY | 9.92 | 9.93 | 9.75 | 9.78 | 9.78 | -0.12 (-1.21%) | 5,585,408 |
