| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 8.81 | 8.98 | 8.81 | 8.83 | 8.83 | +0.02 (+0.23%) | 2,188,812 |
| 17 May 2023 | CNY | 8.74 | 8.82 | 8.7 | 8.81 | 8.81 | +0.07 (+0.80%) | 1,872,747 |
| 16 May 2023 | CNY | 8.81 | 8.82 | 8.7 | 8.74 | 8.74 | -0.08 (-0.91%) | 2,013,952 |
| 15 May 2023 | CNY | 8.97 | 8.97 | 8.62 | 8.82 | 8.82 | -0.16 (-1.78%) | 4,025,308 |
| 12 May 2023 | CNY | 8.83 | 9.08 | 8.83 | 8.98 | 8.98 | +0.16 (+1.81%) | 5,075,361 |
| 11 May 2023 | CNY | 8.66 | 8.84 | 8.65 | 8.82 | 8.82 | +0.16 (+1.85%) | 2,382,623 |
| 10 May 2023 | CNY | 8.61 | 8.71 | 8.58 | 8.66 | 8.66 | +0.04 (+0.46%) | 1,595,260 |
| 9 May 2023 | CNY | 8.75 | 8.79 | 8.6 | 8.62 | 8.62 | -0.13 (-1.49%) | 2,533,228 |
| 8 May 2023 | CNY | 8.81 | 8.88 | 8.69 | 8.75 | 8.75 | -0.08 (-0.91%) | 2,802,723 |
| 5 May 2023 | CNY | 8.89 | 8.89 | 8.75 | 8.83 | 8.83 | -0.06 (-0.67%) | 2,173,723 |
| 4 May 2023 | CNY | 8.77 | 8.93 | 8.7 | 8.89 | 8.89 | +0.12 (+1.37%) | 2,927,323 |
| 28 Apr 2023 | CNY | 8.64 | 8.77 | 8.64 | 8.77 | 8.77 | +0.12 (+1.39%) | 2,958,260 |
| 27 Apr 2023 | CNY | 8.68 | 8.76 | 8.57 | 8.65 | 8.65 | -0.05 (-0.57%) | 3,132,008 |
| 26 Apr 2023 | CNY | 8.61 | 8.76 | 8.55 | 8.7 | 8.7 | +0.06 (+0.69%) | 3,015,947 |
| 25 Apr 2023 | CNY | 9 | 9.02 | 8.49 | 8.64 | 8.64 | -0.5 (-5.47%) | 6,593,755 |
| 24 Apr 2023 | CNY | 9.2 | 9.2 | 8.96 | 9.14 | 9.14 | 0.0 (0.0%) | 1,947,661 |
| 21 Apr 2023 | CNY | 9.26 | 9.32 | 9.14 | 9.14 | 9.14 | -0.1 (-1.08%) | 2,345,576 |
| 20 Apr 2023 | CNY | 9.33 | 9.35 | 9.18 | 9.24 | 9.24 | -0.12 (-1.28%) | 2,170,348 |
| 19 Apr 2023 | CNY | 9.45 | 9.53 | 9.32 | 9.36 | 9.36 | -0.09 (-0.95%) | 2,349,783 |
| 18 Apr 2023 | CNY | 9.36 | 9.45 | 9.32 | 9.45 | 9.45 | +0.12 (+1.29%) | 2,138,525 |
| 17 Apr 2023 | CNY | 9.37 | 9.4 | 9.31 | 9.33 | 9.33 | -0.05 (-0.53%) | 2,161,143 |
| 14 Apr 2023 | CNY | 9.38 | 9.43 | 9.35 | 9.38 | 9.38 | 0.0 (0.0%) | 2,506,720 |
| 13 Apr 2023 | CNY | 9.47 | 9.48 | 9.37 | 9.38 | 9.38 | -0.09 (-0.95%) | 1,885,853 |
| 12 Apr 2023 | CNY | 9.43 | 9.51 | 9.4 | 9.47 | 9.47 | +0.06 (+0.64%) | 1,999,300 |
| 11 Apr 2023 | CNY | 9.43 | 9.43 | 9.3 | 9.41 | 9.41 | -0.02 (-0.21%) | 1,975,400 |
| 10 Apr 2023 | CNY | 9.72 | 9.72 | 9.39 | 9.43 | 9.43 | -0.27 (-2.78%) | 3,590,384 |
| 7 Apr 2023 | CNY | 9.65 | 9.72 | 9.63 | 9.7 | 9.7 | +0.04 (+0.41%) | 2,551,233 |
| 6 Apr 2023 | CNY | 9.85 | 9.87 | 9.63 | 9.66 | 9.66 | -0.19 (-1.93%) | 3,278,209 |
| 4 Apr 2023 | CNY | 10.05 | 10.05 | 9.85 | 9.85 | 9.85 | -0.18 (-1.79%) | 3,260,821 |
| 3 Apr 2023 | CNY | 9.98 | 10.05 | 9.93 | 10.03 | 10.03 | +0.07 (+0.70%) | 2,598,965 |
