| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 7.66 | 7.79 | 7.54 | 7.71 | 7.71 | +0.06 (+0.78%) | 4,216,900 |
| 19 May 2023 | CNY | 7.66 | 7.71 | 7.45 | 7.65 | 7.65 | -0.1 (-1.29%) | 4,726,400 |
| 18 May 2023 | CNY | 7.9 | 8.01 | 7.69 | 7.75 | 7.75 | +0.07 (+0.91%) | 5,303,839 |
| 17 May 2023 | CNY | 7.55 | 7.8 | 7.5 | 7.68 | 7.68 | +0.06 (+0.79%) | 2,890,700 |
| 16 May 2023 | CNY | 7.96 | 8.02 | 7.62 | 7.62 | 7.62 | -0.4 (-4.99%) | 4,739,400 |
| 15 May 2023 | CNY | 8.11 | 8.18 | 7.9 | 8.02 | 8.02 | -0.02 (-0.25%) | 4,329,200 |
| 12 May 2023 | CNY | 7.9 | 8.07 | 7.73 | 8.04 | 8.04 | +0.18 (+2.29%) | 4,639,900 |
| 11 May 2023 | CNY | 7.77 | 8.09 | 7.74 | 7.86 | 7.86 | +0.13 (+1.68%) | 5,548,220 |
| 10 May 2023 | CNY | 7.52 | 7.84 | 7.38 | 7.73 | 7.73 | -0.04 (-0.51%) | 8,195,014 |
| 9 May 2023 | CNY | 7.9 | 7.95 | 7.77 | 7.77 | 7.77 | -0.41 (-5.01%) | 7,147,700 |
| 8 May 2023 | CNY | 7.96 | 8.26 | 7.96 | 8.18 | 8.18 | +0.31 (+3.94%) | 14,671,349 |
| 5 May 2023 | CNY | 7.96 | 8.21 | 7.74 | 7.87 | 7.87 | +0.05 (+0.64%) | 18,003,700 |
| 4 May 2023 | CNY | 7.82 | 7.82 | 7.71 | 7.82 | 7.82 | +0.37 (+4.97%) | 10,786,200 |
| 28 Apr 2023 | CNY | 7.7 | 7.7 | 6.97 | 7.45 | 7.45 | +0.12 (+1.64%) | 22,270,315 |
| 27 Apr 2023 | CNY | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0 (0.0%) | 0 |
| 26 Apr 2023 | CNY | 6.66 | 7.33 | 6.66 | 7.33 | 7.33 | +0.67 (+10.06%) | 13,815,601 |
| 25 Apr 2023 | CNY | 6.92 | 7.32 | 6.61 | 6.66 | 6.66 | -0.39 (-5.53%) | 21,019,055 |
| 24 Apr 2023 | CNY | 6.81 | 7.42 | 6.8 | 7.05 | 7.05 | -0.12 (-1.67%) | 27,902,797 |
| 21 Apr 2023 | CNY | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.8 (-10.04%) | 1,980,000 |
| 20 Apr 2023 | CNY | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.89 (-10.05%) | 1,399,300 |
| 19 Apr 2023 | CNY | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.98 (-9.96%) | 2,864,400 |
| 18 Apr 2023 | CNY | 9.56 | 10.3 | 9.56 | 9.84 | 9.84 | +0.08 (+0.82%) | 9,961,600 |
| 17 Apr 2023 | CNY | 9.41 | 9.78 | 9.12 | 9.76 | 9.76 | +0.27 (+2.85%) | 9,339,777 |
| 14 Apr 2023 | CNY | 10.19 | 10.24 | 9.4 | 9.49 | 9.49 | -0.71 (-6.96%) | 13,266,583 |
| 13 Apr 2023 | CNY | 11.26 | 11.3 | 10.2 | 10.2 | 10.2 | -1.03 (-9.17%) | 11,575,900 |
| 12 Apr 2023 | CNY | 11.42 | 11.52 | 11.23 | 11.23 | 11.23 | -0.17 (-1.49%) | 2,889,800 |
| 11 Apr 2023 | CNY | 11.63 | 11.63 | 11.38 | 11.4 | 11.4 | -0.17 (-1.47%) | 1,928,600 |
| 10 Apr 2023 | CNY | 11.76 | 11.82 | 11.51 | 11.57 | 11.57 | -0.14 (-1.20%) | 2,758,300 |
| 7 Apr 2023 | CNY | 11.53 | 11.83 | 11.35 | 11.71 | 11.71 | +0.18 (+1.56%) | 3,185,500 |
| 6 Apr 2023 | CNY | 11.75 | 11.8 | 11 | 11.53 | 11.53 | -0.19 (-1.62%) | 3,900,900 |
