| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 8.51 | 8.59 | 8.29 | 8.4 | 8.4 | -0.09 (-1.06%) | 15,329,167 |
| 4 May 2023 | CNY | 8.74 | 9.01 | 8.34 | 8.49 | 8.49 | -0.37 (-4.18%) | 24,661,783 |
| 28 Apr 2023 | CNY | 8.16 | 9.18 | 8.16 | 8.86 | 8.86 | +0.74 (+9.11%) | 32,283,964 |
| 27 Apr 2023 | CNY | 8.28 | 8.5 | 8.06 | 8.12 | 8.12 | -0.22 (-2.64%) | 18,333,530 |
| 26 Apr 2023 | CNY | 8.88 | 9.1 | 8.23 | 8.34 | 8.34 | -0.43 (-4.90%) | 27,490,381 |
| 25 Apr 2023 | CNY | 9.6 | 9.68 | 8.62 | 8.77 | 8.77 | -0.87 (-9.02%) | 34,357,265 |
| 24 Apr 2023 | CNY | 9.86 | 10.18 | 9.48 | 9.64 | 9.64 | -0.36 (-3.60%) | 32,949,507 |
| 21 Apr 2023 | CNY | 10.42 | 11.21 | 9.87 | 10 | 10 | -0.5 (-4.76%) | 61,234,704 |
| 20 Apr 2023 | CNY | 9.45 | 10.77 | 9.44 | 10.5 | 10.5 | +1.19 (+12.78%) | 61,172,360 |
| 19 Apr 2023 | CNY | 9.35 | 9.58 | 9.16 | 9.31 | 9.31 | +0.02 (+0.22%) | 21,310,772 |
| 18 Apr 2023 | CNY | 9.14 | 9.44 | 8.99 | 9.29 | 9.29 | +0.2 (+2.20%) | 19,349,017 |
| 17 Apr 2023 | CNY | 9.82 | 9.9 | 9.07 | 9.09 | 9.09 | -0.82 (-8.27%) | 29,722,081 |
| 14 Apr 2023 | CNY | 9.44 | 10.11 | 9.27 | 9.91 | 9.91 | +0.51 (+5.43%) | 35,524,134 |
| 13 Apr 2023 | CNY | 10.25 | 10.5 | 9.4 | 9.4 | 9.4 | -0.24 (-2.49%) | 34,599,685 |
| 12 Apr 2023 | CNY | 9.55 | 9.87 | 9.46 | 9.64 | 9.64 | +0.18 (+1.90%) | 25,034,370 |
| 11 Apr 2023 | CNY | 9.3 | 9.57 | 9.1 | 9.46 | 9.46 | +0.09 (+0.96%) | 25,922,157 |
| 10 Apr 2023 | CNY | 9.38 | 10.32 | 9.18 | 9.37 | 9.37 | -0.07 (-0.74%) | 43,133,982 |
| 7 Apr 2023 | CNY | 9.28 | 9.55 | 9.08 | 9.44 | 9.44 | +0.33 (+3.62%) | 27,594,875 |
| 6 Apr 2023 | CNY | 9.04 | 9.46 | 8.97 | 9.11 | 9.11 | -0.11 (-1.19%) | 31,185,066 |
| 4 Apr 2023 | CNY | 8.86 | 9.48 | 8.8 | 9.22 | 9.22 | +0.29 (+3.25%) | 35,188,287 |
| 3 Apr 2023 | CNY | 8.68 | 8.96 | 8.58 | 8.93 | 8.93 | +0.26 (+3.00%) | 23,001,622 |
| 31 Mar 2023 | CNY | 8.64 | 8.71 | 8.42 | 8.67 | 8.67 | +0.13 (+1.52%) | 12,306,833 |
| 30 Mar 2023 | CNY | 8.7 | 8.75 | 8.4 | 8.54 | 8.54 | -0.14 (-1.61%) | 14,424,888 |
| 29 Mar 2023 | CNY | 8.54 | 8.93 | 8.54 | 8.68 | 8.68 | +0.17 (+2.00%) | 21,171,408 |
| 28 Mar 2023 | CNY | 8.76 | 8.79 | 8.47 | 8.51 | 8.51 | -0.28 (-3.19%) | 19,439,821 |
| 27 Mar 2023 | CNY | 9.08 | 9.18 | 8.66 | 8.79 | 8.79 | -0.2 (-2.22%) | 30,307,691 |
| 24 Mar 2023 | CNY | 8.5 | 9.05 | 8.48 | 8.99 | 8.99 | +0.41 (+4.78%) | 32,518,892 |
| 23 Mar 2023 | CNY | 8.41 | 8.62 | 8.28 | 8.58 | 8.58 | +0.12 (+1.42%) | 23,971,974 |
| 22 Mar 2023 | CNY | 8.1 | 8.5 | 8.01 | 8.46 | 8.46 | +0.42 (+5.22%) | 28,826,704 |
| 21 Mar 2023 | CNY | 7.88 | 8.05 | 7.79 | 8.04 | 8.04 | +0.15 (+1.90%) | 12,135,861 |
