| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 9.62 | 9.71 | 9.43 | 9.54 | 9.54 | -0.1 (-1.04%) | 14,970,233 |
| 24 May 2023 | CNY | 9.67 | 9.81 | 9.56 | 9.64 | 9.64 | -0.03 (-0.31%) | 18,552,397 |
| 23 May 2023 | CNY | 9.81 | 9.81 | 9.67 | 9.67 | 9.67 | -0.12 (-1.23%) | 9,895,192 |
| 22 May 2023 | CNY | 9.86 | 9.87 | 9.72 | 9.79 | 9.79 | -0.07 (-0.71%) | 12,325,728 |
| 19 May 2023 | CNY | 9.85 | 9.9 | 9.81 | 9.86 | 9.86 | -0.03 (-0.30%) | 11,532,018 |
| 18 May 2023 | CNY | 9.89 | 9.95 | 9.82 | 9.89 | 9.89 | 0.0 (0.0%) | 14,996,945 |
| 17 May 2023 | CNY | 9.72 | 9.92 | 9.71 | 9.89 | 9.89 | +0.12 (+1.23%) | 16,117,800 |
| 16 May 2023 | CNY | 9.84 | 9.85 | 9.68 | 9.77 | 9.77 | -0.04 (-0.41%) | 10,929,107 |
| 15 May 2023 | CNY | 9.64 | 9.81 | 9.57 | 9.81 | 9.81 | +0.17 (+1.76%) | 12,954,500 |
| 12 May 2023 | CNY | 9.76 | 9.84 | 9.63 | 9.64 | 9.64 | -0.15 (-1.53%) | 14,729,293 |
| 11 May 2023 | CNY | 9.93 | 9.97 | 9.77 | 9.79 | 9.79 | -0.15 (-1.51%) | 16,488,400 |
| 10 May 2023 | CNY | 9.91 | 9.99 | 9.85 | 9.94 | 9.94 | +0.04 (+0.40%) | 15,239,638 |
| 9 May 2023 | CNY | 9.84 | 10.06 | 9.79 | 9.9 | 9.9 | +0.08 (+0.81%) | 30,519,700 |
| 8 May 2023 | CNY | 9.7 | 9.86 | 9.7 | 9.82 | 9.82 | +0.13 (+1.34%) | 20,832,908 |
| 5 May 2023 | CNY | 9.7 | 9.78 | 9.62 | 9.69 | 9.69 | -0.01 (-0.10%) | 17,407,434 |
| 4 May 2023 | CNY | 9.64 | 9.74 | 9.38 | 9.7 | 9.7 | -0.44 (-4.34%) | 37,060,972 |
| 28 Apr 2023 | CNY | 9.95 | 10.15 | 9.94 | 10.14 | 10.14 | +0.15 (+1.50%) | 18,590,585 |
| 27 Apr 2023 | CNY | 9.99 | 10.12 | 9.88 | 9.99 | 9.99 | -0.02 (-0.20%) | 19,820,637 |
| 26 Apr 2023 | CNY | 10 | 10.18 | 9.97 | 10.01 | 10.01 | +0.02 (+0.20%) | 17,867,007 |
| 25 Apr 2023 | CNY | 10.17 | 10.19 | 9.87 | 9.99 | 9.99 | -0.19 (-1.87%) | 27,302,209 |
| 24 Apr 2023 | CNY | 10.32 | 10.39 | 10.09 | 10.18 | 10.18 | -0.31 (-2.96%) | 30,289,932 |
| 21 Apr 2023 | CNY | 10.79 | 10.97 | 10.43 | 10.49 | 10.49 | -0.3 (-2.78%) | 45,062,703 |
| 20 Apr 2023 | CNY | 10.86 | 10.97 | 10.7 | 10.79 | 10.79 | +0.05 (+0.47%) | 23,994,358 |
| 19 Apr 2023 | CNY | 10.77 | 10.87 | 10.7 | 10.74 | 10.74 | -0.03 (-0.28%) | 20,465,923 |
| 18 Apr 2023 | CNY | 10.9 | 10.94 | 10.68 | 10.77 | 10.77 | -0.18 (-1.64%) | 34,807,228 |
| 17 Apr 2023 | CNY | 11.22 | 11.23 | 10.8 | 10.95 | 10.95 | -0.39 (-3.44%) | 50,581,274 |
| 14 Apr 2023 | CNY | 11.26 | 11.36 | 11.11 | 11.34 | 11.34 | +0.07 (+0.62%) | 27,843,401 |
| 13 Apr 2023 | CNY | 11.58 | 11.58 | 11.22 | 11.27 | 11.27 | -0.33 (-2.84%) | 39,532,304 |
| 12 Apr 2023 | CNY | 11.43 | 11.76 | 11.35 | 11.6 | 11.6 | +0.17 (+1.49%) | 33,307,221 |
| 11 Apr 2023 | CNY | 11.39 | 11.47 | 11.26 | 11.43 | 11.43 | +0.06 (+0.53%) | 31,908,036 |
