| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 9.9 | 10.25 | 9.9 | 10.21 | 10.21 | +0.24 (+2.41%) | 5,626,220 |
| 30 May 2023 | CNY | 9.88 | 9.98 | 9.81 | 9.97 | 9.97 | +0.08 (+0.81%) | 2,279,890 |
| 29 May 2023 | CNY | 9.92 | 10 | 9.84 | 9.89 | 9.89 | -0.11 (-1.10%) | 3,742,430 |
| 26 May 2023 | CNY | 9.84 | 10.04 | 9.76 | 10 | 10 | +0.25 (+2.56%) | 2,895,490 |
| 25 May 2023 | CNY | 9.81 | 9.9 | 9.66 | 9.75 | 9.75 | -0.1 (-1.02%) | 3,767,460 |
| 24 May 2023 | CNY | 10.08 | 10.11 | 9.84 | 9.85 | 9.85 | -0.26 (-2.57%) | 4,279,930 |
| 23 May 2023 | CNY | 10.3 | 10.34 | 10.1 | 10.11 | 10.11 | -0.19 (-1.84%) | 3,371,700 |
| 22 May 2023 | CNY | 10.18 | 10.36 | 10.07 | 10.3 | 10.3 | +0.08 (+0.78%) | 3,820,140 |
| 19 May 2023 | CNY | 10.15 | 10.23 | 10 | 10.22 | 10.22 | +0.08 (+0.79%) | 3,385,160 |
| 18 May 2023 | CNY | 10.09 | 10.19 | 10.01 | 10.14 | 10.14 | +0.04 (+0.40%) | 2,253,600 |
| 17 May 2023 | CNY | 9.99 | 10.16 | 9.92 | 10.1 | 10.1 | +0.05 (+0.50%) | 3,441,480 |
| 16 May 2023 | CNY | 10.23 | 10.26 | 10 | 10.05 | 10.05 | -0.24 (-2.33%) | 3,806,810 |
| 15 May 2023 | CNY | 10.12 | 10.3 | 10.07 | 10.29 | 10.29 | +0.12 (+1.18%) | 5,268,620 |
| 12 May 2023 | CNY | 10.18 | 10.39 | 9.99 | 10.17 | 10.17 | +0.02 (+0.20%) | 6,057,060 |
| 11 May 2023 | CNY | 10.18 | 10.33 | 10.13 | 10.15 | 10.15 | -0.04 (-0.39%) | 4,239,230 |
| 10 May 2023 | CNY | 10.23 | 10.3 | 10.06 | 10.19 | 10.19 | -0.04 (-0.39%) | 3,862,020 |
| 9 May 2023 | CNY | 10.36 | 10.47 | 10.18 | 10.23 | 10.23 | -0.14 (-1.35%) | 5,210,720 |
| 8 May 2023 | CNY | 10.65 | 10.74 | 10.35 | 10.37 | 10.37 | -0.35 (-3.26%) | 9,132,830 |
| 5 May 2023 | CNY | 10.79 | 10.86 | 10.64 | 10.72 | 10.72 | -0.01 (-0.09%) | 5,557,550 |
| 4 May 2023 | CNY | 11.14 | 11.2 | 10.63 | 10.73 | 10.73 | -0.49 (-4.37%) | 10,036,660 |
| 28 Apr 2023 | CNY | 10.88 | 11.27 | 10.76 | 11.22 | 11.22 | +0.33 (+3.03%) | 8,551,030 |
| 27 Apr 2023 | CNY | 10.95 | 11.29 | 10.75 | 10.89 | 10.89 | -0.21 (-1.89%) | 9,741,210 |
| 26 Apr 2023 | CNY | 10.63 | 11.38 | 10.63 | 11.1 | 11.1 | +0.59 (+5.61%) | 13,898,800 |
| 25 Apr 2023 | CNY | 10.78 | 10.9 | 10.32 | 10.51 | 10.51 | -0.33 (-3.04%) | 8,484,720 |
| 24 Apr 2023 | CNY | 11.06 | 11.1 | 10.73 | 10.84 | 10.84 | -0.31 (-2.78%) | 9,577,170 |
| 21 Apr 2023 | CNY | 11.69 | 11.89 | 11.15 | 11.15 | 11.15 | -0.46 (-3.96%) | 12,606,270 |
| 20 Apr 2023 | CNY | 12.09 | 12.09 | 11.58 | 11.61 | 11.61 | -0.66 (-5.38%) | 14,896,480 |
| 19 Apr 2023 | CNY | 12.07 | 12.31 | 11.92 | 12.27 | 12.27 | +0.21 (+1.74%) | 13,855,360 |
| 18 Apr 2023 | CNY | 12.34 | 12.36 | 11.98 | 12.06 | 12.06 | -0.21 (-1.71%) | 9,586,380 |
| 17 Apr 2023 | CNY | 12.4 | 12.6 | 12.25 | 12.27 | 12.27 | -0.27 (-2.15%) | 14,092,670 |
