| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 9.73 | 9.79 | 9.65 | 9.69 | 9.69 | -0.06 (-0.62%) | 2,466,750 |
| 17 May 2023 | CNY | 9.64 | 9.75 | 9.58 | 9.75 | 9.75 | +0.14 (+1.46%) | 2,412,550 |
| 16 May 2023 | CNY | 9.65 | 9.66 | 9.57 | 9.61 | 9.61 | -0.04 (-0.41%) | 1,829,652 |
| 15 May 2023 | CNY | 9.62 | 9.67 | 9.42 | 9.65 | 9.65 | +0.03 (+0.31%) | 4,573,807 |
| 12 May 2023 | CNY | 9.76 | 9.81 | 9.62 | 9.62 | 9.62 | -0.15 (-1.54%) | 3,360,063 |
| 11 May 2023 | CNY | 9.74 | 9.84 | 9.73 | 9.77 | 9.77 | +0.04 (+0.41%) | 2,095,550 |
| 10 May 2023 | CNY | 9.89 | 9.89 | 9.71 | 9.73 | 9.73 | -0.16 (-1.62%) | 4,284,426 |
| 9 May 2023 | CNY | 10.03 | 10.09 | 9.88 | 9.89 | 9.89 | -0.14 (-1.40%) | 3,905,500 |
| 8 May 2023 | CNY | 10.18 | 10.18 | 9.96 | 10.03 | 10.03 | +0.01 (+0.10%) | 3,707,900 |
| 5 May 2023 | CNY | 10.16 | 10.2 | 9.95 | 10.02 | 10.02 | -0.19 (-1.86%) | 3,495,350 |
| 4 May 2023 | CNY | 9.99 | 10.22 | 9.9 | 10.21 | 10.21 | +0.15 (+1.49%) | 5,364,815 |
| 28 Apr 2023 | CNY | 10.22 | 10.22 | 9.86 | 10.06 | 10.06 | -0.59 (-5.54%) | 10,989,240 |
| 27 Apr 2023 | CNY | 10.43 | 10.71 | 10.38 | 10.65 | 10.65 | +0.24 (+2.31%) | 4,119,450 |
| 26 Apr 2023 | CNY | 10.19 | 10.48 | 10.13 | 10.41 | 10.41 | +0.19 (+1.86%) | 3,001,500 |
| 25 Apr 2023 | CNY | 10.54 | 10.54 | 10.07 | 10.22 | 10.22 | -0.31 (-2.94%) | 6,143,850 |
| 24 Apr 2023 | CNY | 10.44 | 10.61 | 10.36 | 10.53 | 10.53 | +0.05 (+0.48%) | 2,549,037 |
| 21 Apr 2023 | CNY | 10.74 | 10.81 | 10.48 | 10.48 | 10.48 | -0.32 (-2.96%) | 4,036,400 |
| 20 Apr 2023 | CNY | 10.95 | 10.96 | 10.74 | 10.8 | 10.8 | -0.14 (-1.28%) | 3,569,900 |
| 19 Apr 2023 | CNY | 11.08 | 11.09 | 10.9 | 10.94 | 10.94 | -0.14 (-1.26%) | 2,422,750 |
| 18 Apr 2023 | CNY | 11.15 | 11.17 | 11.02 | 11.08 | 11.08 | -0.05 (-0.45%) | 2,056,425 |
| 17 Apr 2023 | CNY | 11.01 | 11.15 | 10.94 | 11.13 | 11.13 | +0.08 (+0.72%) | 2,877,150 |
| 14 Apr 2023 | CNY | 10.99 | 11.2 | 10.96 | 11.05 | 11.05 | +0.06 (+0.55%) | 3,421,950 |
| 13 Apr 2023 | CNY | 10.91 | 11.1 | 10.81 | 10.99 | 10.99 | +0.08 (+0.73%) | 4,672,262 |
| 12 Apr 2023 | CNY | 10.89 | 11.02 | 10.83 | 10.91 | 10.91 | +0.06 (+0.55%) | 3,121,650 |
| 11 Apr 2023 | CNY | 10.94 | 10.95 | 10.77 | 10.85 | 10.85 | -0.03 (-0.28%) | 3,070,750 |
| 10 Apr 2023 | CNY | 11.08 | 11.15 | 10.87 | 10.88 | 10.88 | -0.19 (-1.72%) | 3,717,250 |
| 7 Apr 2023 | CNY | 10.92 | 11.14 | 10.9 | 11.07 | 11.07 | +0.2 (+1.84%) | 4,806,600 |
| 6 Apr 2023 | CNY | 10.86 | 10.99 | 10.8 | 10.87 | 10.87 | -0.01 (-0.09%) | 3,892,800 |
| 4 Apr 2023 | CNY | 10.93 | 10.93 | 10.81 | 10.88 | 10.88 | -0.05 (-0.46%) | 4,183,400 |
| 3 Apr 2023 | CNY | 11.02 | 11.17 | 10.84 | 10.93 | 10.93 | -0.06 (-0.55%) | 5,515,703 |
