| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 8.09 | 8.14 | 8 | 8.04 | 8.04 | -0.04 (-0.50%) | 1,672,884 |
| 12 May 2023 | CNY | 8.08 | 8.18 | 8.06 | 8.08 | 8.08 | 0.0 (0.0%) | 1,486,652 |
| 11 May 2023 | CNY | 8.01 | 8.18 | 7.96 | 8.08 | 8.08 | +0.08 (+1%) | 2,043,215 |
| 10 May 2023 | CNY | 7.92 | 8.04 | 7.89 | 8 | 8 | +0.06 (+0.76%) | 1,590,015 |
| 9 May 2023 | CNY | 8.05 | 8.05 | 7.91 | 7.94 | 7.94 | -0.06 (-0.75%) | 1,704,154 |
| 8 May 2023 | CNY | 7.98 | 8.05 | 7.96 | 8 | 8 | +0.01 (+0.13%) | 1,786,658 |
| 5 May 2023 | CNY | 8.11 | 8.12 | 7.92 | 7.99 | 7.99 | -0.06 (-0.75%) | 3,135,525 |
| 4 May 2023 | CNY | 7.81 | 8.07 | 7.81 | 8.05 | 8.05 | +0.2 (+2.55%) | 3,066,493 |
| 28 Apr 2023 | CNY | 7.76 | 7.87 | 7.72 | 7.85 | 7.85 | +0.07 (+0.90%) | 1,974,812 |
| 27 Apr 2023 | CNY | 7.68 | 7.9 | 7.64 | 7.78 | 7.78 | +0.15 (+1.97%) | 2,370,423 |
| 26 Apr 2023 | CNY | 7.56 | 7.7 | 7.53 | 7.63 | 7.63 | +0.04 (+0.53%) | 1,799,693 |
| 25 Apr 2023 | CNY | 7.66 | 7.73 | 7.46 | 7.59 | 7.59 | -0.03 (-0.39%) | 2,322,220 |
| 24 Apr 2023 | CNY | 7.7 | 7.85 | 7.6 | 7.62 | 7.62 | -0.15 (-1.93%) | 2,470,810 |
| 21 Apr 2023 | CNY | 7.75 | 7.92 | 7.68 | 7.77 | 7.77 | -0.07 (-0.89%) | 2,941,692 |
| 20 Apr 2023 | CNY | 7.8 | 7.95 | 7.69 | 7.84 | 7.84 | +0.05 (+0.64%) | 3,228,240 |
| 19 Apr 2023 | CNY | 7.69 | 8 | 7.66 | 7.79 | 7.79 | +0.32 (+4.28%) | 6,946,191 |
| 18 Apr 2023 | CNY | 7.53 | 7.53 | 7.41 | 7.47 | 7.47 | -0.07 (-0.93%) | 1,145,761 |
| 17 Apr 2023 | CNY | 7.53 | 7.55 | 7.47 | 7.54 | 7.54 | +0.04 (+0.53%) | 1,088,495 |
| 14 Apr 2023 | CNY | 7.47 | 7.55 | 7.4 | 7.5 | 7.5 | +0.02 (+0.27%) | 1,606,804 |
| 13 Apr 2023 | CNY | 7.57 | 7.59 | 7.48 | 7.48 | 7.48 | -0.09 (-1.19%) | 937,577 |
| 12 Apr 2023 | CNY | 7.54 | 7.58 | 7.48 | 7.57 | 7.57 | +0.1 (+1.34%) | 1,195,856 |
| 11 Apr 2023 | CNY | 7.52 | 7.52 | 7.42 | 7.47 | 7.47 | -0.02 (-0.27%) | 1,370,556 |
| 10 Apr 2023 | CNY | 7.69 | 7.69 | 7.42 | 7.49 | 7.49 | -0.18 (-2.35%) | 2,908,767 |
| 7 Apr 2023 | CNY | 7.68 | 7.72 | 7.64 | 7.67 | 7.67 | -0.01 (-0.13%) | 1,360,886 |
| 6 Apr 2023 | CNY | 7.66 | 7.72 | 7.59 | 7.68 | 7.68 | +0.01 (+0.13%) | 1,584,656 |
| 4 Apr 2023 | CNY | 7.87 | 7.87 | 7.63 | 7.67 | 7.67 | -0.14 (-1.79%) | 2,355,633 |
| 3 Apr 2023 | CNY | 7.8 | 7.88 | 7.75 | 7.81 | 7.81 | -0.02 (-0.26%) | 1,910,174 |
| 31 Mar 2023 | CNY | 7.79 | 7.87 | 7.77 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,445,730 |
| 30 Mar 2023 | CNY | 7.94 | 7.96 | 7.77 | 7.82 | 7.82 | -0.09 (-1.14%) | 1,781,420 |
| 29 Mar 2023 | CNY | 8.02 | 8.1 | 7.88 | 7.91 | 7.91 | -0.16 (-1.98%) | 1,894,524 |
