| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.37 | 8.5 | 8.13 | 8.39 | 8.39 | +0.03 (+0.36%) | 7,507,900 |
| 23 May 2023 | CNY | 8.52 | 8.52 | 8.33 | 8.36 | 8.36 | -0.15 (-1.76%) | 5,407,174 |
| 22 May 2023 | CNY | 8.6 | 8.65 | 8.48 | 8.51 | 8.51 | -0.13 (-1.50%) | 4,228,800 |
| 19 May 2023 | CNY | 8.64 | 8.68 | 8.48 | 8.64 | 8.64 | -0.02 (-0.23%) | 5,343,700 |
| 18 May 2023 | CNY | 8.76 | 8.89 | 8.61 | 8.66 | 8.66 | -0.09 (-1.03%) | 6,409,260 |
| 17 May 2023 | CNY | 8.57 | 8.97 | 8.56 | 8.75 | 8.75 | +0.28 (+3.31%) | 11,434,600 |
| 16 May 2023 | CNY | 8.94 | 8.94 | 8.32 | 8.47 | 8.47 | -0.46 (-5.15%) | 11,064,717 |
| 15 May 2023 | CNY | 8.91 | 8.96 | 8.69 | 8.93 | 8.93 | +0.05 (+0.56%) | 6,931,857 |
| 12 May 2023 | CNY | 8.79 | 9.11 | 8.71 | 8.88 | 8.88 | +0.09 (+1.02%) | 6,935,300 |
| 11 May 2023 | CNY | 8.89 | 8.89 | 8.66 | 8.79 | 8.79 | +0.04 (+0.46%) | 4,935,879 |
| 10 May 2023 | CNY | 8.85 | 9 | 8.71 | 8.75 | 8.75 | -0.11 (-1.24%) | 7,690,549 |
| 9 May 2023 | CNY | 8.88 | 9.2 | 8.6 | 8.86 | 8.86 | -0.28 (-3.06%) | 23,706,202 |
| 8 May 2023 | CNY | 9.12 | 9.2 | 8.33 | 9.14 | 9.14 | -0.01 (-0.11%) | 12,946,460 |
| 5 May 2023 | CNY | 9.32 | 9.32 | 8.96 | 9.15 | 9.15 | -0.17 (-1.82%) | 9,668,840 |
| 4 May 2023 | CNY | 9.36 | 9.45 | 9.28 | 9.32 | 9.32 | -0.2 (-2.10%) | 6,330,500 |
| 28 Apr 2023 | CNY | 9.29 | 9.57 | 9.23 | 9.52 | 9.52 | +0.22 (+2.37%) | 10,672,177 |
| 27 Apr 2023 | CNY | 9.41 | 9.55 | 9.22 | 9.3 | 9.3 | -0.03 (-0.32%) | 6,719,600 |
| 26 Apr 2023 | CNY | 9.67 | 9.67 | 9.23 | 9.33 | 9.33 | -0.38 (-3.91%) | 11,021,640 |
| 25 Apr 2023 | CNY | 9.4 | 9.71 | 9.28 | 9.71 | 9.71 | +0.18 (+1.89%) | 14,062,049 |
| 24 Apr 2023 | CNY | 9.16 | 9.64 | 9.14 | 9.53 | 9.53 | +0.39 (+4.27%) | 18,461,503 |
| 21 Apr 2023 | CNY | 9.11 | 9.39 | 9.04 | 9.14 | 9.14 | +0.05 (+0.55%) | 12,283,931 |
| 20 Apr 2023 | CNY | 8.82 | 9.21 | 8.82 | 9.09 | 9.09 | +0.28 (+3.18%) | 11,954,543 |
| 19 Apr 2023 | CNY | 8.82 | 8.94 | 8.78 | 8.81 | 8.81 | -0.01 (-0.11%) | 3,727,120 |
| 18 Apr 2023 | CNY | 9 | 9 | 8.77 | 8.82 | 8.82 | -0.16 (-1.78%) | 4,635,560 |
| 17 Apr 2023 | CNY | 9.14 | 9.14 | 8.9 | 8.98 | 8.98 | -0.22 (-2.39%) | 10,025,950 |
| 14 Apr 2023 | CNY | 8.72 | 9.46 | 8.62 | 9.2 | 9.2 | +0.46 (+5.26%) | 16,196,500 |
| 13 Apr 2023 | CNY | 8.87 | 8.92 | 8.72 | 8.74 | 8.74 | -0.12 (-1.35%) | 5,160,000 |
| 12 Apr 2023 | CNY | 8.61 | 8.88 | 8.52 | 8.86 | 8.86 | +0.22 (+2.55%) | 9,146,750 |
| 11 Apr 2023 | CNY | 8.77 | 8.84 | 8.6 | 8.64 | 8.64 | -0.12 (-1.37%) | 4,391,460 |
| 10 Apr 2023 | CNY | 8.88 | 8.95 | 8.75 | 8.76 | 8.76 | -0.13 (-1.46%) | 5,036,200 |
