| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 9.87 | 9.92 | 9.7 | 9.71 | 9.71 | -0.18 (-1.82%) | 7,286,755 |
| 22 May 2023 | CNY | 9.95 | 9.97 | 9.79 | 9.89 | 9.89 | -0.08 (-0.80%) | 7,622,769 |
| 19 May 2023 | CNY | 10.08 | 10.13 | 9.93 | 9.97 | 9.97 | -0.11 (-1.09%) | 10,154,771 |
| 18 May 2023 | CNY | 9.99 | 10.13 | 9.93 | 10.08 | 10.08 | +0.16 (+1.61%) | 18,420,593 |
| 17 May 2023 | CNY | 9.62 | 9.96 | 9.58 | 9.92 | 9.92 | +0.29 (+3.01%) | 15,310,329 |
| 16 May 2023 | CNY | 9.82 | 9.86 | 9.6 | 9.63 | 9.63 | -0.19 (-1.93%) | 7,567,881 |
| 15 May 2023 | CNY | 9.68 | 9.84 | 9.43 | 9.82 | 9.82 | +0.11 (+1.13%) | 12,391,430 |
| 12 May 2023 | CNY | 9.86 | 9.91 | 9.7 | 9.71 | 9.71 | -0.17 (-1.72%) | 10,214,512 |
| 11 May 2023 | CNY | 10.06 | 10.07 | 9.8 | 9.88 | 9.88 | -0.2 (-1.98%) | 13,506,205 |
| 10 May 2023 | CNY | 9.86 | 10.25 | 9.86 | 10.08 | 10.08 | +0.19 (+1.92%) | 21,742,222 |
| 9 May 2023 | CNY | 10.02 | 10.16 | 9.88 | 9.89 | 9.89 | -0.12 (-1.20%) | 16,737,181 |
| 8 May 2023 | CNY | 9.62 | 10.09 | 9.62 | 10.01 | 10.01 | +0.36 (+3.73%) | 21,014,264 |
| 5 May 2023 | CNY | 9.67 | 9.8 | 9.5 | 9.65 | 9.65 | -0.11 (-1.13%) | 9,979,333 |
| 4 May 2023 | CNY | 9.62 | 9.76 | 9.6 | 9.76 | 9.76 | +0.06 (+0.62%) | 11,341,721 |
| 28 Apr 2023 | CNY | 9.48 | 9.76 | 9.47 | 9.7 | 9.7 | +0.16 (+1.68%) | 10,371,987 |
| 27 Apr 2023 | CNY | 9.36 | 9.57 | 9.31 | 9.54 | 9.54 | +0.15 (+1.60%) | 9,594,345 |
| 26 Apr 2023 | CNY | 9.29 | 9.48 | 9.26 | 9.39 | 9.39 | +0.05 (+0.54%) | 7,428,958 |
| 25 Apr 2023 | CNY | 9.5 | 9.57 | 9.16 | 9.34 | 9.34 | -0.16 (-1.68%) | 12,341,974 |
| 24 Apr 2023 | CNY | 9.74 | 9.74 | 9.44 | 9.5 | 9.5 | -0.14 (-1.45%) | 10,994,658 |
| 21 Apr 2023 | CNY | 9.6 | 9.95 | 9.6 | 9.64 | 9.64 | +0.01 (+0.10%) | 21,241,327 |
| 20 Apr 2023 | CNY | 9.71 | 9.74 | 9.53 | 9.63 | 9.63 | -0.07 (-0.72%) | 11,012,981 |
| 19 Apr 2023 | CNY | 9.71 | 9.83 | 9.67 | 9.7 | 9.7 | -0.05 (-0.51%) | 10,966,869 |
| 18 Apr 2023 | CNY | 9.92 | 9.97 | 9.67 | 9.75 | 9.75 | -0.24 (-2.40%) | 19,571,834 |
| 17 Apr 2023 | CNY | 10.13 | 10.16 | 9.9 | 9.99 | 9.99 | -0.16 (-1.58%) | 18,546,017 |
| 14 Apr 2023 | CNY | 10.22 | 10.39 | 10.1 | 10.15 | 10.15 | -0.16 (-1.55%) | 16,590,730 |
| 13 Apr 2023 | CNY | 9.93 | 10.75 | 9.91 | 10.31 | 10.31 | +0.19 (+1.88%) | 41,206,148 |
| 12 Apr 2023 | CNY | 10 | 10.14 | 9.96 | 10.12 | 10.12 | +0.12 (+1.20%) | 13,298,971 |
| 11 Apr 2023 | CNY | 10.1 | 10.14 | 9.82 | 10 | 10 | -0.09 (-0.89%) | 18,324,581 |
| 10 Apr 2023 | CNY | 10.34 | 10.34 | 10.04 | 10.09 | 10.09 | -0.21 (-2.04%) | 15,285,116 |
| 7 Apr 2023 | CNY | 10.27 | 10.37 | 10.22 | 10.3 | 10.3 | +0.01 (+0.10%) | 13,993,827 |
