| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.38 | 8.54 | 8.38 | 8.47 | 8.47 | +0.02 (+0.24%) | 2,874,800 |
| 23 May 2023 | CNY | 8.56 | 8.59 | 8.45 | 8.45 | 8.45 | -0.12 (-1.40%) | 2,481,200 |
| 22 May 2023 | CNY | 8.47 | 8.62 | 8.47 | 8.57 | 8.57 | +0.06 (+0.71%) | 2,659,000 |
| 19 May 2023 | CNY | 8.45 | 8.54 | 8.39 | 8.51 | 8.51 | +0.03 (+0.35%) | 3,453,400 |
| 18 May 2023 | CNY | 8.35 | 8.52 | 8.31 | 8.48 | 8.48 | +0.17 (+2.05%) | 5,178,766 |
| 17 May 2023 | CNY | 8.13 | 8.32 | 8.11 | 8.31 | 8.31 | +0.16 (+1.96%) | 4,339,900 |
| 16 May 2023 | CNY | 8.36 | 8.36 | 8.14 | 8.15 | 8.15 | -0.23 (-2.74%) | 5,290,700 |
| 15 May 2023 | CNY | 8.41 | 8.47 | 8.18 | 8.38 | 8.38 | -0.09 (-1.06%) | 7,715,050 |
| 12 May 2023 | CNY | 8.37 | 8.89 | 8.32 | 8.47 | 8.47 | +0.04 (+0.47%) | 7,892,945 |
| 11 May 2023 | CNY | 8.37 | 8.46 | 8.35 | 8.43 | 8.43 | +0.05 (+0.60%) | 3,516,180 |
| 10 May 2023 | CNY | 8.43 | 8.53 | 8.3 | 8.38 | 8.38 | -0.05 (-0.59%) | 4,913,320 |
| 9 May 2023 | CNY | 8.57 | 8.59 | 8.42 | 8.43 | 8.43 | -0.19 (-2.20%) | 4,112,200 |
| 8 May 2023 | CNY | 8.54 | 8.66 | 8.51 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,904,500 |
| 5 May 2023 | CNY | 8.73 | 8.73 | 8.47 | 8.59 | 8.59 | -0.1 (-1.15%) | 5,059,390 |
| 4 May 2023 | CNY | 8.65 | 8.74 | 8.61 | 8.69 | 8.69 | -0.11 (-1.25%) | 5,263,100 |
| 28 Apr 2023 | CNY | 8.53 | 8.8 | 8.51 | 8.8 | 8.8 | +0.29 (+3.41%) | 4,427,950 |
| 27 Apr 2023 | CNY | 8.48 | 8.56 | 8.45 | 8.51 | 8.51 | +0.02 (+0.24%) | 3,686,500 |
| 26 Apr 2023 | CNY | 8.36 | 8.55 | 8.35 | 8.49 | 8.49 | +0.06 (+0.71%) | 3,643,400 |
| 25 Apr 2023 | CNY | 8.65 | 8.69 | 8.27 | 8.43 | 8.43 | -0.25 (-2.88%) | 5,096,814 |
| 24 Apr 2023 | CNY | 8.59 | 8.77 | 8.5 | 8.68 | 8.68 | +0.07 (+0.81%) | 4,649,600 |
| 21 Apr 2023 | CNY | 8.9 | 8.93 | 8.58 | 8.61 | 8.61 | -0.37 (-4.12%) | 6,630,327 |
| 20 Apr 2023 | CNY | 8.94 | 8.98 | 8.79 | 8.98 | 8.98 | +0.04 (+0.45%) | 5,449,527 |
| 19 Apr 2023 | CNY | 8.95 | 9.04 | 8.92 | 8.94 | 8.94 | -0.05 (-0.56%) | 3,979,600 |
| 18 Apr 2023 | CNY | 9.09 | 9.1 | 8.93 | 8.99 | 8.99 | -0.09 (-0.99%) | 4,853,800 |
| 17 Apr 2023 | CNY | 9.18 | 9.25 | 9.08 | 9.08 | 9.08 | -0.18 (-1.94%) | 6,399,000 |
| 14 Apr 2023 | CNY | 9.43 | 9.55 | 9.2 | 9.26 | 9.26 | -0.17 (-1.80%) | 6,583,200 |
| 13 Apr 2023 | CNY | 9.38 | 9.7 | 9.36 | 9.43 | 9.43 | +0.01 (+0.11%) | 8,801,000 |
| 12 Apr 2023 | CNY | 9.23 | 9.46 | 9.21 | 9.42 | 9.42 | +0.2 (+2.17%) | 6,110,072 |
| 11 Apr 2023 | CNY | 9.15 | 9.33 | 9.14 | 9.22 | 9.22 | +0.01 (+0.11%) | 4,737,700 |
| 10 Apr 2023 | CNY | 9.4 | 9.48 | 9.19 | 9.21 | 9.21 | -0.26 (-2.75%) | 7,019,302 |
