| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 8.82 | 8.88 | 8.69 | 8.83 | 8.83 | +0.06 (+0.68%) | 4,607,600 |
| 12 May 2023 | CNY | 8.81 | 8.95 | 8.73 | 8.77 | 8.77 | -0.09 (-1.02%) | 7,082,860 |
| 11 May 2023 | CNY | 8.66 | 8.92 | 8.55 | 8.86 | 8.86 | +0.26 (+3.02%) | 8,200,820 |
| 10 May 2023 | CNY | 8.5 | 8.65 | 8.45 | 8.6 | 8.6 | +0.12 (+1.42%) | 5,490,900 |
| 9 May 2023 | CNY | 8.47 | 8.62 | 8.4 | 8.48 | 8.48 | -0.03 (-0.35%) | 6,532,825 |
| 8 May 2023 | CNY | 8.5 | 8.63 | 8.43 | 8.51 | 8.51 | +0.06 (+0.71%) | 6,510,070 |
| 5 May 2023 | CNY | 8.42 | 8.49 | 8.3 | 8.45 | 8.45 | +0.09 (+1.08%) | 8,982,778 |
| 4 May 2023 | CNY | 8.2 | 8.48 | 7.9 | 8.36 | 8.36 | +0.56 (+7.18%) | 18,881,051 |
| 28 Apr 2023 | CNY | 7.72 | 7.8 | 7.68 | 7.8 | 7.8 | +0.11 (+1.43%) | 1,895,750 |
| 27 Apr 2023 | CNY | 7.66 | 7.74 | 7.61 | 7.69 | 7.69 | +0.04 (+0.52%) | 1,940,166 |
| 26 Apr 2023 | CNY | 7.46 | 7.66 | 7.44 | 7.65 | 7.65 | +0.18 (+2.41%) | 2,390,722 |
| 25 Apr 2023 | CNY | 7.57 | 7.63 | 7.35 | 7.47 | 7.47 | -0.1 (-1.32%) | 2,546,460 |
| 24 Apr 2023 | CNY | 7.57 | 7.64 | 7.51 | 7.57 | 7.57 | -0.01 (-0.13%) | 2,290,020 |
| 21 Apr 2023 | CNY | 7.7 | 7.73 | 7.55 | 7.58 | 7.58 | -0.1 (-1.30%) | 2,209,600 |
| 20 Apr 2023 | CNY | 7.78 | 7.79 | 7.66 | 7.68 | 7.68 | -0.09 (-1.16%) | 2,072,885 |
| 19 Apr 2023 | CNY | 7.76 | 7.82 | 7.75 | 7.77 | 7.77 | -0.02 (-0.26%) | 2,047,780 |
| 18 Apr 2023 | CNY | 7.82 | 7.84 | 7.76 | 7.79 | 7.79 | +0.01 (+0.13%) | 2,246,960 |
| 17 Apr 2023 | CNY | 7.7 | 7.81 | 7.69 | 7.78 | 7.78 | +0.08 (+1.04%) | 2,861,620 |
| 14 Apr 2023 | CNY | 7.67 | 7.71 | 7.66 | 7.7 | 7.7 | +0.02 (+0.26%) | 1,652,860 |
| 13 Apr 2023 | CNY | 7.68 | 7.73 | 7.67 | 7.68 | 7.68 | +0.01 (+0.13%) | 2,377,160 |
| 12 Apr 2023 | CNY | 7.64 | 7.7 | 7.62 | 7.67 | 7.67 | +0.05 (+0.66%) | 2,488,942 |
| 11 Apr 2023 | CNY | 7.65 | 7.66 | 7.55 | 7.62 | 7.62 | -0.02 (-0.26%) | 3,668,080 |
| 10 Apr 2023 | CNY | 7.8 | 7.82 | 7.63 | 7.64 | 7.64 | -0.18 (-2.30%) | 3,918,200 |
| 7 Apr 2023 | CNY | 7.83 | 7.89 | 7.81 | 7.82 | 7.82 | -0.01 (-0.13%) | 2,058,919 |
| 6 Apr 2023 | CNY | 7.9 | 7.92 | 7.82 | 7.83 | 7.83 | -0.1 (-1.26%) | 2,430,420 |
| 4 Apr 2023 | CNY | 8.01 | 8.02 | 7.89 | 7.93 | 7.93 | -0.07 (-0.88%) | 3,159,500 |
| 3 Apr 2023 | CNY | 7.97 | 8.04 | 7.95 | 8 | 8 | +0.03 (+0.38%) | 1,932,379 |
| 31 Mar 2023 | CNY | 7.93 | 8.03 | 7.93 | 7.97 | 7.97 | +0.03 (+0.38%) | 1,861,999 |
| 30 Mar 2023 | CNY | 7.89 | 7.97 | 7.86 | 7.94 | 7.94 | +0.06 (+0.76%) | 1,929,360 |
| 29 Mar 2023 | CNY | 7.98 | 7.99 | 7.87 | 7.88 | 7.88 | -0.11 (-1.38%) | 2,424,080 |
