| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 9.77 | 10 | 9.7 | 9.93 | 9.93 | +0.16 (+1.64%) | 5,919,801 |
| 18 May 2023 | CNY | 9.47 | 9.79 | 9.46 | 9.77 | 9.77 | +0.3 (+3.17%) | 6,311,401 |
| 17 May 2023 | CNY | 9.19 | 9.48 | 9.14 | 9.47 | 9.47 | +0.25 (+2.71%) | 5,090,200 |
| 16 May 2023 | CNY | 9.36 | 9.37 | 9.18 | 9.22 | 9.22 | -0.14 (-1.50%) | 4,077,800 |
| 15 May 2023 | CNY | 9.37 | 9.39 | 9.18 | 9.36 | 9.36 | +0.01 (+0.11%) | 5,240,100 |
| 12 May 2023 | CNY | 9.52 | 9.57 | 9.33 | 9.35 | 9.35 | -0.17 (-1.79%) | 4,778,000 |
| 11 May 2023 | CNY | 9.52 | 9.65 | 9.49 | 9.52 | 9.52 | -0.03 (-0.31%) | 5,015,000 |
| 10 May 2023 | CNY | 9.48 | 9.59 | 9.44 | 9.55 | 9.55 | +0.05 (+0.53%) | 3,748,085 |
| 9 May 2023 | CNY | 9.7 | 9.75 | 9.49 | 9.5 | 9.5 | -0.19 (-1.96%) | 6,211,285 |
| 8 May 2023 | CNY | 9.71 | 9.82 | 9.63 | 9.69 | 9.69 | -0.02 (-0.21%) | 5,294,793 |
| 5 May 2023 | CNY | 9.87 | 9.87 | 9.62 | 9.71 | 9.71 | -0.18 (-1.82%) | 7,450,594 |
| 4 May 2023 | CNY | 9.98 | 10.14 | 9.75 | 9.89 | 9.89 | -0.09 (-0.90%) | 9,442,800 |
| 28 Apr 2023 | CNY | 9.85 | 10.03 | 9.71 | 9.98 | 9.98 | -0.49 (-4.68%) | 15,864,800 |
| 27 Apr 2023 | CNY | 10.2 | 10.63 | 10.2 | 10.47 | 10.47 | +0.17 (+1.65%) | 7,918,001 |
| 26 Apr 2023 | CNY | 10.25 | 10.58 | 10.25 | 10.3 | 10.3 | +0.05 (+0.49%) | 5,618,000 |
| 25 Apr 2023 | CNY | 10.55 | 10.63 | 10.09 | 10.25 | 10.25 | -0.26 (-2.47%) | 5,847,785 |
| 24 Apr 2023 | CNY | 10.42 | 10.56 | 10.12 | 10.51 | 10.51 | -0.01 (-0.10%) | 7,680,838 |
| 21 Apr 2023 | CNY | 11.12 | 11.14 | 10.42 | 10.52 | 10.52 | -0.59 (-5.31%) | 7,418,500 |
| 20 Apr 2023 | CNY | 11 | 11.15 | 10.95 | 11.11 | 11.11 | +0.02 (+0.18%) | 3,476,508 |
| 19 Apr 2023 | CNY | 11 | 11.17 | 10.93 | 11.09 | 11.09 | +0.09 (+0.82%) | 3,358,461 |
| 18 Apr 2023 | CNY | 11.15 | 11.26 | 10.88 | 11 | 11 | -0.25 (-2.22%) | 5,593,146 |
| 17 Apr 2023 | CNY | 11.3 | 11.39 | 11.09 | 11.25 | 11.25 | -0.06 (-0.53%) | 6,499,000 |
| 14 Apr 2023 | CNY | 11.56 | 11.57 | 11.24 | 11.31 | 11.31 | -0.12 (-1.05%) | 4,984,308 |
| 13 Apr 2023 | CNY | 11.62 | 11.72 | 11.4 | 11.43 | 11.43 | -0.2 (-1.72%) | 7,123,442 |
| 12 Apr 2023 | CNY | 11.61 | 11.69 | 11.46 | 11.63 | 11.63 | -0.07 (-0.60%) | 6,770,200 |
| 11 Apr 2023 | CNY | 11.6 | 11.75 | 11.44 | 11.7 | 11.7 | +0.02 (+0.17%) | 5,794,602 |
| 10 Apr 2023 | CNY | 11.72 | 12.04 | 11.62 | 11.68 | 11.68 | +0.02 (+0.17%) | 8,758,866 |
| 7 Apr 2023 | CNY | 11.6 | 11.73 | 11.43 | 11.66 | 11.66 | +0.12 (+1.04%) | 5,873,080 |
| 6 Apr 2023 | CNY | 12.07 | 12.07 | 11.34 | 11.54 | 11.54 | -0.6 (-4.94%) | 10,001,422 |
| 4 Apr 2023 | CNY | 12.17 | 12.5 | 11.97 | 12.14 | 12.14 | +0.3 (+2.53%) | 14,604,180 |
