| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 7.55 | 7.58 | 7.47 | 7.5 | 7.5 | -0.08 (-1.06%) | 2,978,200 |
| 15 May 2023 | CNY | 7.53 | 7.63 | 7.49 | 7.58 | 7.58 | +0.05 (+0.66%) | 2,302,060 |
| 12 May 2023 | CNY | 7.6 | 7.6 | 7.48 | 7.53 | 7.53 | -0.03 (-0.40%) | 2,192,680 |
| 11 May 2023 | CNY | 7.57 | 7.62 | 7.41 | 7.56 | 7.56 | +0.06 (+0.80%) | 2,648,900 |
| 10 May 2023 | CNY | 7.54 | 7.62 | 7.44 | 7.5 | 7.5 | -0.02 (-0.27%) | 2,644,240 |
| 9 May 2023 | CNY | 7.51 | 7.6 | 7.45 | 7.52 | 7.52 | +0.01 (+0.13%) | 4,309,980 |
| 8 May 2023 | CNY | 7.49 | 7.64 | 7.48 | 7.51 | 7.51 | -0.05 (-0.66%) | 4,117,240 |
| 5 May 2023 | CNY | 7.51 | 7.67 | 7.39 | 7.56 | 7.56 | +0.12 (+1.61%) | 5,104,140 |
| 4 May 2023 | CNY | 7.08 | 7.51 | 7.05 | 7.44 | 7.44 | +0.39 (+5.53%) | 7,400,560 |
| 28 Apr 2023 | CNY | 6.93 | 7.09 | 6.93 | 7.05 | 7.05 | +0.15 (+2.17%) | 3,102,380 |
| 27 Apr 2023 | CNY | 6.77 | 6.97 | 6.7 | 6.9 | 6.9 | +0.09 (+1.32%) | 3,823,853 |
| 26 Apr 2023 | CNY | 6.45 | 6.99 | 6.45 | 6.81 | 6.81 | +0.39 (+6.07%) | 4,642,322 |
| 25 Apr 2023 | CNY | 6.56 | 6.56 | 6.32 | 6.42 | 6.42 | -0.1 (-1.53%) | 2,007,376 |
| 24 Apr 2023 | CNY | 6.47 | 6.58 | 6.28 | 6.52 | 6.52 | +0.12 (+1.88%) | 2,657,120 |
| 21 Apr 2023 | CNY | 6.64 | 6.64 | 6.38 | 6.4 | 6.4 | -0.15 (-2.29%) | 2,115,960 |
| 20 Apr 2023 | CNY | 6.73 | 6.73 | 6.53 | 6.55 | 6.55 | -0.15 (-2.24%) | 2,053,620 |
| 19 Apr 2023 | CNY | 6.85 | 6.88 | 6.7 | 6.7 | 6.7 | -0.19 (-2.76%) | 1,749,840 |
| 18 Apr 2023 | CNY | 6.91 | 6.97 | 6.85 | 6.89 | 6.89 | -0.04 (-0.58%) | 1,726,680 |
| 17 Apr 2023 | CNY | 6.85 | 7 | 6.8 | 6.93 | 6.93 | +0.1 (+1.46%) | 2,718,300 |
| 14 Apr 2023 | CNY | 6.81 | 6.88 | 6.72 | 6.83 | 6.83 | +0.02 (+0.29%) | 2,143,800 |
| 13 Apr 2023 | CNY | 6.82 | 6.9 | 6.77 | 6.81 | 6.81 | +0.04 (+0.59%) | 2,947,180 |
| 12 Apr 2023 | CNY | 6.68 | 6.8 | 6.64 | 6.77 | 6.77 | +0.1 (+1.50%) | 2,104,790 |
| 11 Apr 2023 | CNY | 6.7 | 6.79 | 6.61 | 6.67 | 6.67 | -0.04 (-0.60%) | 2,485,280 |
| 10 Apr 2023 | CNY | 6.9 | 6.9 | 6.66 | 6.71 | 6.71 | -0.19 (-2.75%) | 3,039,316 |
| 7 Apr 2023 | CNY | 6.85 | 6.92 | 6.83 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,784,300 |
| 6 Apr 2023 | CNY | 6.94 | 6.94 | 6.85 | 6.88 | 6.88 | -0.06 (-0.86%) | 1,756,340 |
| 4 Apr 2023 | CNY | 7.15 | 7.15 | 6.91 | 6.94 | 6.94 | -0.2 (-2.80%) | 3,103,361 |
| 3 Apr 2023 | CNY | 7.16 | 7.17 | 7.06 | 7.14 | 7.14 | 0.0 (0.0%) | 2,419,660 |
| 31 Mar 2023 | CNY | 7.15 | 7.22 | 7.09 | 7.14 | 7.14 | 0.0 (0.0%) | 1,696,780 |
| 30 Mar 2023 | CNY | 7.23 | 7.23 | 7.06 | 7.14 | 7.14 | -0.05 (-0.70%) | 2,091,240 |
