| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 8.7 | 8.82 | 8.59 | 8.63 | 8.63 | -0.11 (-1.26%) | 14,748,155 |
| 18 May 2023 | CNY | 8.7 | 8.93 | 8.63 | 8.74 | 8.74 | +0.04 (+0.46%) | 17,647,138 |
| 17 May 2023 | CNY | 8.66 | 8.83 | 8.54 | 8.7 | 8.7 | -0.18 (-2.03%) | 26,259,108 |
| 16 May 2023 | CNY | 8.08 | 8.88 | 7.94 | 8.88 | 8.88 | +0.81 (+10.04%) | 35,065,423 |
| 15 May 2023 | CNY | 8.15 | 8.24 | 7.94 | 8.07 | 8.07 | -0.09 (-1.10%) | 9,883,726 |
| 12 May 2023 | CNY | 8.04 | 8.29 | 7.99 | 8.16 | 8.16 | +0.11 (+1.37%) | 13,748,364 |
| 11 May 2023 | CNY | 8.16 | 8.27 | 8.02 | 8.05 | 8.05 | -0.16 (-1.95%) | 11,590,468 |
| 10 May 2023 | CNY | 8.12 | 8.24 | 8.07 | 8.21 | 8.21 | +0.02 (+0.24%) | 12,498,566 |
| 9 May 2023 | CNY | 8.45 | 8.48 | 8.15 | 8.19 | 8.19 | -0.3 (-3.53%) | 21,037,145 |
| 8 May 2023 | CNY | 8.61 | 8.72 | 8.4 | 8.49 | 8.49 | -0.19 (-2.19%) | 23,184,822 |
| 5 May 2023 | CNY | 9.32 | 9.44 | 8.57 | 8.68 | 8.68 | -0.67 (-7.17%) | 34,508,466 |
| 4 May 2023 | CNY | 9.49 | 9.5 | 9.1 | 9.35 | 9.35 | -0.3 (-3.11%) | 32,730,040 |
| 28 Apr 2023 | CNY | 9.73 | 9.87 | 9.3 | 9.65 | 9.65 | -0.5 (-4.93%) | 38,693,797 |
| 27 Apr 2023 | CNY | 9.35 | 10.47 | 9.28 | 10.15 | 10.15 | +0.51 (+5.29%) | 53,949,671 |
| 26 Apr 2023 | CNY | 8.9 | 9.79 | 8.66 | 9.64 | 9.64 | +0.57 (+6.28%) | 48,780,559 |
| 25 Apr 2023 | CNY | 9.82 | 10.22 | 9.04 | 9.07 | 9.07 | -0.47 (-4.93%) | 61,916,580 |
| 24 Apr 2023 | CNY | 9.5 | 9.54 | 9.03 | 9.54 | 9.54 | +0.87 (+10.03%) | 35,694,443 |
| 21 Apr 2023 | CNY | 7.87 | 8.67 | 7.8 | 8.67 | 8.67 | +0.79 (+10.03%) | 24,874,917 |
| 20 Apr 2023 | CNY | 7.98 | 8.24 | 7.79 | 7.88 | 7.88 | -0.23 (-2.84%) | 12,628,595 |
| 19 Apr 2023 | CNY | 7.9 | 8.37 | 7.9 | 8.11 | 8.11 | +0.5 (+6.57%) | 18,573,438 |
| 18 Apr 2023 | CNY | 7.49 | 7.61 | 7.35 | 7.61 | 7.61 | +0.15 (+2.01%) | 3,718,974 |
| 17 Apr 2023 | CNY | 7.45 | 7.52 | 7.42 | 7.46 | 7.46 | -0.04 (-0.53%) | 2,077,678 |
| 14 Apr 2023 | CNY | 7.52 | 7.6 | 7.48 | 7.5 | 7.5 | +0.02 (+0.27%) | 1,945,800 |
| 13 Apr 2023 | CNY | 7.47 | 7.49 | 7.43 | 7.48 | 7.48 | +0.01 (+0.13%) | 1,651,318 |
| 12 Apr 2023 | CNY | 7.49 | 7.58 | 7.45 | 7.47 | 7.47 | -0.01 (-0.13%) | 1,865,600 |
| 11 Apr 2023 | CNY | 7.5 | 7.55 | 7.4 | 7.48 | 7.48 | -0.1 (-1.32%) | 2,628,622 |
| 10 Apr 2023 | CNY | 7.7 | 7.72 | 7.53 | 7.58 | 7.58 | -0.11 (-1.43%) | 3,225,952 |
| 7 Apr 2023 | CNY | 7.65 | 7.72 | 7.62 | 7.69 | 7.69 | +0.04 (+0.52%) | 3,598,766 |
| 6 Apr 2023 | CNY | 7.62 | 7.67 | 7.56 | 7.65 | 7.65 | +0.03 (+0.39%) | 1,063,900 |
| 4 Apr 2023 | CNY | 7.75 | 7.75 | 7.56 | 7.62 | 7.62 | -0.07 (-0.91%) | 1,653,193 |
