| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 8.49 | 8.55 | 8.32 | 8.42 | 8.42 | -0.15 (-1.75%) | 16,538,600 |
| 30 May 2023 | CNY | 8.64 | 8.8 | 8.5 | 8.57 | 8.57 | -0.26 (-2.94%) | 24,387,220 |
| 29 May 2023 | CNY | 8.55 | 9 | 8.31 | 8.83 | 8.83 | +0.15 (+1.73%) | 40,769,630 |
| 26 May 2023 | CNY | 8.56 | 9.14 | 8.32 | 8.68 | 8.68 | +0.12 (+1.40%) | 47,444,380 |
| 25 May 2023 | CNY | 7.83 | 8.56 | 7.79 | 8.56 | 8.56 | +0.78 (+10.03%) | 36,969,630 |
| 24 May 2023 | CNY | 7.82 | 7.89 | 7.72 | 7.78 | 7.78 | -0.07 (-0.89%) | 2,995,200 |
| 23 May 2023 | CNY | 7.96 | 8.02 | 7.85 | 7.85 | 7.85 | -0.13 (-1.63%) | 3,079,970 |
| 22 May 2023 | CNY | 7.97 | 8 | 7.91 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,220,180 |
| 19 May 2023 | CNY | 8.01 | 8.01 | 7.92 | 7.94 | 7.94 | -0.04 (-0.50%) | 2,968,680 |
| 18 May 2023 | CNY | 7.97 | 8 | 7.94 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,281,800 |
| 17 May 2023 | CNY | 7.97 | 7.97 | 7.89 | 7.94 | 7.94 | -0.03 (-0.38%) | 3,530,780 |
| 16 May 2023 | CNY | 8.01 | 8.02 | 7.92 | 7.97 | 7.97 | -0.03 (-0.38%) | 2,790,200 |
| 15 May 2023 | CNY | 7.87 | 8.01 | 7.87 | 8 | 8 | +0.11 (+1.39%) | 4,081,110 |
| 12 May 2023 | CNY | 7.99 | 8.01 | 7.89 | 7.89 | 7.89 | -0.11 (-1.38%) | 2,806,200 |
| 11 May 2023 | CNY | 7.97 | 8.04 | 7.9 | 8 | 8 | +0.09 (+1.14%) | 4,016,430 |
| 10 May 2023 | CNY | 7.87 | 7.94 | 7.83 | 7.91 | 7.91 | +0.01 (+0.13%) | 3,210,390 |
| 9 May 2023 | CNY | 7.96 | 8 | 7.87 | 7.9 | 7.9 | -0.06 (-0.75%) | 5,130,960 |
| 8 May 2023 | CNY | 7.88 | 8.13 | 7.88 | 7.96 | 7.96 | +0.13 (+1.66%) | 6,167,050 |
| 5 May 2023 | CNY | 7.87 | 7.88 | 7.74 | 7.83 | 7.83 | -0.02 (-0.25%) | 4,364,600 |
| 4 May 2023 | CNY | 7.69 | 7.87 | 7.69 | 7.85 | 7.85 | +0.11 (+1.42%) | 4,553,780 |
| 28 Apr 2023 | CNY | 7.55 | 7.75 | 7.55 | 7.74 | 7.74 | +0.2 (+2.65%) | 5,974,980 |
| 27 Apr 2023 | CNY | 7.55 | 7.64 | 7.5 | 7.54 | 7.54 | -0.01 (-0.13%) | 3,972,760 |
| 26 Apr 2023 | CNY | 7.38 | 7.57 | 7.33 | 7.55 | 7.55 | +0.15 (+2.03%) | 4,565,550 |
| 25 Apr 2023 | CNY | 7.55 | 7.58 | 7.26 | 7.4 | 7.4 | -0.14 (-1.86%) | 5,719,300 |
| 24 Apr 2023 | CNY | 7.51 | 7.59 | 7.39 | 7.54 | 7.54 | +0.03 (+0.40%) | 4,431,860 |
| 21 Apr 2023 | CNY | 7.75 | 7.79 | 7.45 | 7.51 | 7.51 | -0.26 (-3.35%) | 7,337,660 |
| 20 Apr 2023 | CNY | 7.9 | 7.91 | 7.73 | 7.77 | 7.77 | -0.12 (-1.52%) | 4,274,880 |
| 19 Apr 2023 | CNY | 7.99 | 8.05 | 7.88 | 7.89 | 7.89 | -0.13 (-1.62%) | 5,575,200 |
| 18 Apr 2023 | CNY | 8.13 | 8.13 | 8 | 8.02 | 8.02 | -0.09 (-1.11%) | 5,831,800 |
| 17 Apr 2023 | CNY | 7.96 | 8.18 | 7.93 | 8.11 | 8.11 | +0.2 (+2.53%) | 9,395,710 |
