| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 9.97 | 10.05 | 9.82 | 9.95 | 9.95 | -0.05 (-0.50%) | 9,509,696 |
| 23 May 2023 | CNY | 10.21 | 10.23 | 9.98 | 10 | 10 | -0.14 (-1.38%) | 10,263,006 |
| 22 May 2023 | CNY | 10.19 | 10.27 | 10.08 | 10.14 | 10.14 | -0.11 (-1.07%) | 10,280,381 |
| 19 May 2023 | CNY | 10.23 | 10.32 | 10.16 | 10.25 | 10.25 | +0.02 (+0.20%) | 11,736,947 |
| 18 May 2023 | CNY | 10.14 | 10.35 | 10.12 | 10.23 | 10.23 | +0.08 (+0.79%) | 12,862,077 |
| 17 May 2023 | CNY | 10.03 | 10.3 | 10.03 | 10.15 | 10.15 | +0.05 (+0.50%) | 11,448,977 |
| 16 May 2023 | CNY | 10.32 | 10.38 | 10.07 | 10.1 | 10.1 | -0.28 (-2.70%) | 11,414,043 |
| 15 May 2023 | CNY | 10.29 | 10.4 | 9.95 | 10.38 | 10.38 | +0.1 (+0.97%) | 18,987,473 |
| 12 May 2023 | CNY | 10.48 | 10.55 | 10.24 | 10.28 | 10.28 | -0.19 (-1.81%) | 12,157,972 |
| 11 May 2023 | CNY | 10.64 | 10.73 | 10.44 | 10.47 | 10.47 | -0.17 (-1.60%) | 12,071,056 |
| 10 May 2023 | CNY | 10.7 | 10.9 | 10.52 | 10.64 | 10.64 | -0.07 (-0.65%) | 15,206,170 |
| 9 May 2023 | CNY | 10.93 | 11 | 10.68 | 10.71 | 10.71 | -0.26 (-2.37%) | 23,903,122 |
| 8 May 2023 | CNY | 11.05 | 11.1 | 10.78 | 10.97 | 10.97 | -0.1 (-0.90%) | 22,406,332 |
| 5 May 2023 | CNY | 11.03 | 11.12 | 10.8 | 11.07 | 11.07 | +0.02 (+0.18%) | 24,703,659 |
| 4 May 2023 | CNY | 11.82 | 12.02 | 10.87 | 11.05 | 11.05 | -0.8 (-6.75%) | 49,763,962 |
| 28 Apr 2023 | CNY | 11.35 | 12.07 | 11.31 | 11.85 | 11.85 | +0.5 (+4.41%) | 36,855,306 |
| 27 Apr 2023 | CNY | 11.12 | 11.76 | 11 | 11.35 | 11.35 | +0.23 (+2.07%) | 32,200,225 |
| 26 Apr 2023 | CNY | 11.58 | 11.95 | 11.07 | 11.12 | 11.12 | -0.57 (-4.88%) | 37,777,423 |
| 25 Apr 2023 | CNY | 12.24 | 12.28 | 11.44 | 11.69 | 11.69 | -0.42 (-3.47%) | 55,866,533 |
| 24 Apr 2023 | CNY | 12.15 | 12.66 | 11.89 | 12.11 | 12.11 | +0.6 (+5.21%) | 82,152,672 |
| 21 Apr 2023 | CNY | 12.45 | 12.52 | 11.48 | 11.51 | 11.51 | -0.93 (-7.48%) | 38,601,222 |
| 20 Apr 2023 | CNY | 11.91 | 12.8 | 11.91 | 12.44 | 12.44 | +0.5 (+4.19%) | 35,836,728 |
| 19 Apr 2023 | CNY | 11.69 | 12.38 | 11.69 | 11.94 | 11.94 | +0.18 (+1.53%) | 25,741,967 |
| 18 Apr 2023 | CNY | 11.92 | 11.96 | 11.65 | 11.76 | 11.76 | -0.2 (-1.67%) | 18,353,427 |
| 17 Apr 2023 | CNY | 12.34 | 12.39 | 11.86 | 11.96 | 11.96 | -0.34 (-2.76%) | 25,685,399 |
| 14 Apr 2023 | CNY | 12.26 | 12.48 | 11.94 | 12.3 | 12.3 | +0.06 (+0.49%) | 24,442,507 |
| 13 Apr 2023 | CNY | 12.44 | 12.67 | 12.2 | 12.24 | 12.24 | -0.24 (-1.92%) | 26,679,893 |
| 12 Apr 2023 | CNY | 12.24 | 12.59 | 12.13 | 12.48 | 12.48 | +0.26 (+2.13%) | 24,931,437 |
| 11 Apr 2023 | CNY | 12 | 12.28 | 11.85 | 12.22 | 12.22 | +0.26 (+2.17%) | 28,923,871 |
| 10 Apr 2023 | CNY | 12.81 | 12.83 | 11.92 | 11.96 | 11.96 | -0.76 (-5.97%) | 36,563,148 |
