| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 9.02 | 9.27 | 8.95 | 9.07 | 9.07 | +0.05 (+0.55%) | 20,729,083 |
| 24 May 2023 | CNY | 9.07 | 9.27 | 8.99 | 9.02 | 9.02 | -0.1 (-1.10%) | 26,234,122 |
| 23 May 2023 | CNY | 9.5 | 9.5 | 9.03 | 9.12 | 9.12 | -0.45 (-4.70%) | 49,157,970 |
| 22 May 2023 | CNY | 9.25 | 9.94 | 9.19 | 9.57 | 9.57 | +0.43 (+4.70%) | 66,098,395 |
| 19 May 2023 | CNY | 9.16 | 9.32 | 9.09 | 9.14 | 9.14 | -0.07 (-0.76%) | 18,991,592 |
| 18 May 2023 | CNY | 9.23 | 9.25 | 9.05 | 9.21 | 9.21 | -0.02 (-0.22%) | 23,511,668 |
| 17 May 2023 | CNY | 9.03 | 9.26 | 8.93 | 9.23 | 9.23 | +0.18 (+1.99%) | 30,296,165 |
| 16 May 2023 | CNY | 8.91 | 9.21 | 8.9 | 9.05 | 9.05 | +0.16 (+1.80%) | 35,106,405 |
| 15 May 2023 | CNY | 8.75 | 8.99 | 8.71 | 8.89 | 8.89 | +0.14 (+1.60%) | 16,496,028 |
| 12 May 2023 | CNY | 8.85 | 8.94 | 8.72 | 8.75 | 8.75 | -0.14 (-1.57%) | 12,478,736 |
| 11 May 2023 | CNY | 9 | 9.1 | 8.8 | 8.89 | 8.89 | -0.11 (-1.22%) | 14,713,343 |
| 10 May 2023 | CNY | 8.55 | 9.11 | 8.51 | 9 | 9 | +0.42 (+4.90%) | 25,008,294 |
| 9 May 2023 | CNY | 8.67 | 8.75 | 8.49 | 8.58 | 8.58 | -0.1 (-1.15%) | 16,778,392 |
| 8 May 2023 | CNY | 8.81 | 8.86 | 8.64 | 8.68 | 8.68 | -0.16 (-1.81%) | 17,547,505 |
| 5 May 2023 | CNY | 8.93 | 8.95 | 8.64 | 8.84 | 8.84 | -0.1 (-1.12%) | 20,411,454 |
| 4 May 2023 | CNY | 8.96 | 9.07 | 8.8 | 8.94 | 8.94 | -0.05 (-0.56%) | 21,785,720 |
| 28 Apr 2023 | CNY | 8.75 | 9.18 | 8.55 | 8.99 | 8.99 | +0.16 (+1.81%) | 32,287,943 |
| 27 Apr 2023 | CNY | 8.51 | 8.85 | 8.35 | 8.83 | 8.83 | +0.41 (+4.87%) | 27,564,818 |
| 26 Apr 2023 | CNY | 8.45 | 8.69 | 8.35 | 8.42 | 8.42 | -0.21 (-2.43%) | 25,412,229 |
| 25 Apr 2023 | CNY | 8.43 | 8.86 | 8.43 | 8.63 | 8.63 | +0.33 (+3.98%) | 58,613,636 |
| 24 Apr 2023 | CNY | 8.7 | 8.71 | 8.15 | 8.3 | 8.3 | -0.75 (-8.29%) | 75,339,529 |
| 21 Apr 2023 | CNY | 9.25 | 9.46 | 8.98 | 9.05 | 9.05 | -0.26 (-2.79%) | 31,044,163 |
| 20 Apr 2023 | CNY | 9.2 | 9.34 | 9.07 | 9.31 | 9.31 | +0.11 (+1.20%) | 25,044,123 |
| 19 Apr 2023 | CNY | 9.13 | 9.46 | 9 | 9.2 | 9.2 | +0.15 (+1.66%) | 43,980,866 |
| 18 Apr 2023 | CNY | 8.91 | 9.09 | 8.85 | 9.05 | 9.05 | +0.14 (+1.57%) | 18,111,212 |
| 17 Apr 2023 | CNY | 8.77 | 9 | 8.73 | 8.91 | 8.91 | +0.19 (+2.18%) | 16,676,811 |
| 14 Apr 2023 | CNY | 8.86 | 8.93 | 8.7 | 8.72 | 8.72 | -0.18 (-2.02%) | 16,628,758 |
| 13 Apr 2023 | CNY | 9.05 | 9.19 | 8.86 | 8.9 | 8.9 | -0.11 (-1.22%) | 24,498,945 |
| 12 Apr 2023 | CNY | 8.75 | 9.04 | 8.75 | 9.01 | 9.01 | +0.2 (+2.27%) | 34,840,060 |
| 11 Apr 2023 | CNY | 8.59 | 8.82 | 8.51 | 8.81 | 8.81 | +0.21 (+2.44%) | 22,540,953 |
