| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 11.13 | 11.13 | 10.71 | 10.81 | 10.81 | -0.22 (-1.99%) | 73,079,064 |
| 25 May 2023 | CNY | 10.7 | 11.08 | 10.65 | 11.03 | 11.03 | +0.26 (+2.41%) | 90,317,832 |
| 24 May 2023 | CNY | 10.88 | 11.12 | 10.73 | 10.77 | 10.77 | -0.11 (-1.01%) | 59,781,974 |
| 23 May 2023 | CNY | 11.11 | 11.18 | 10.86 | 10.88 | 10.88 | -0.24 (-2.16%) | 75,227,823 |
| 22 May 2023 | CNY | 10.4 | 11.28 | 10.4 | 11.12 | 11.12 | +0.64 (+6.11%) | 113,877,947 |
| 19 May 2023 | CNY | 10.6 | 10.6 | 10.39 | 10.48 | 10.48 | -0.21 (-1.96%) | 51,756,491 |
| 18 May 2023 | CNY | 10.96 | 10.96 | 10.64 | 10.69 | 10.69 | -0.22 (-2.02%) | 58,368,882 |
| 17 May 2023 | CNY | 10.82 | 10.99 | 10.7 | 10.91 | 10.91 | +0.07 (+0.65%) | 54,096,528 |
| 16 May 2023 | CNY | 10.8 | 11.05 | 10.7 | 10.84 | 10.84 | -0.1 (-0.91%) | 62,881,215 |
| 15 May 2023 | CNY | 10.98 | 11.25 | 10.86 | 10.94 | 10.94 | +0.17 (+1.58%) | 93,831,543 |
| 12 May 2023 | CNY | 10.6 | 10.96 | 10.6 | 10.77 | 10.77 | +0.09 (+0.84%) | 58,930,453 |
| 11 May 2023 | CNY | 10.89 | 10.89 | 10.64 | 10.68 | 10.68 | -0.22 (-2.02%) | 60,389,208 |
| 10 May 2023 | CNY | 11 | 11.15 | 10.7 | 10.9 | 10.9 | -0.21 (-1.89%) | 88,293,210 |
| 9 May 2023 | CNY | 10.59 | 11.31 | 10.55 | 11.11 | 11.11 | +0.51 (+4.81%) | 158,834,105 |
| 8 May 2023 | CNY | 10.15 | 10.8 | 10.11 | 10.6 | 10.6 | +0.56 (+5.58%) | 102,778,809 |
| 5 May 2023 | CNY | 10.2 | 10.24 | 10 | 10.04 | 10.04 | -0.14 (-1.38%) | 43,944,768 |
| 4 May 2023 | CNY | 10.17 | 10.25 | 10.12 | 10.18 | 10.18 | +0.01 (+0.10%) | 39,992,295 |
| 28 Apr 2023 | CNY | 10.18 | 10.24 | 10.08 | 10.17 | 10.17 | +0.01 (+0.10%) | 41,492,049 |
| 27 Apr 2023 | CNY | 10.12 | 10.34 | 10 | 10.16 | 10.16 | -0.07 (-0.68%) | 64,325,915 |
| 26 Apr 2023 | CNY | 9.86 | 10.34 | 9.75 | 10.23 | 10.23 | +0.48 (+4.92%) | 76,510,906 |
| 25 Apr 2023 | CNY | 10.03 | 10.17 | 9.63 | 9.75 | 9.75 | -0.32 (-3.18%) | 69,049,944 |
| 24 Apr 2023 | CNY | 10.38 | 10.38 | 10.01 | 10.07 | 10.07 | -0.4 (-3.82%) | 65,240,700 |
| 21 Apr 2023 | CNY | 10.5 | 10.74 | 10.42 | 10.47 | 10.47 | +0.04 (+0.38%) | 71,531,673 |
| 20 Apr 2023 | CNY | 10.7 | 10.7 | 10.4 | 10.43 | 10.43 | -0.32 (-2.98%) | 67,407,168 |
| 19 Apr 2023 | CNY | 10.33 | 10.78 | 10.33 | 10.75 | 10.75 | +0.37 (+3.56%) | 94,256,761 |
| 18 Apr 2023 | CNY | 10.5 | 10.64 | 10.31 | 10.38 | 10.38 | -0.08 (-0.76%) | 72,142,348 |
| 17 Apr 2023 | CNY | 10.7 | 10.85 | 10.42 | 10.46 | 10.46 | -0.44 (-4.04%) | 104,447,688 |
| 14 Apr 2023 | CNY | 11.44 | 11.44 | 10.86 | 10.9 | 10.9 | -0.63 (-5.46%) | 141,488,896 |
| 13 Apr 2023 | CNY | 11.53 | 11.77 | 11.25 | 11.53 | 11.53 | +0.06 (+0.52%) | 127,233,661 |
| 12 Apr 2023 | CNY | 12.1 | 12.1 | 11.3 | 11.47 | 11.47 | -0.83 (-6.75%) | 193,938,027 |
