| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 9.34 | 9.5 | 9.27 | 9.39 | 9.39 | +0.03 (+0.32%) | 4,780,461 |
| 23 May 2023 | CNY | 9.5 | 9.53 | 9.35 | 9.36 | 9.36 | -0.13 (-1.37%) | 5,017,100 |
| 22 May 2023 | CNY | 9.42 | 9.55 | 9.41 | 9.49 | 9.49 | +0.04 (+0.42%) | 4,671,391 |
| 19 May 2023 | CNY | 9.49 | 9.53 | 9.4 | 9.45 | 9.45 | -0.05 (-0.53%) | 4,430,119 |
| 18 May 2023 | CNY | 9.55 | 9.59 | 9.43 | 9.5 | 9.5 | -0.04 (-0.42%) | 6,154,345 |
| 17 May 2023 | CNY | 9.56 | 9.56 | 9.37 | 9.54 | 9.54 | +0.03 (+0.32%) | 7,350,155 |
| 16 May 2023 | CNY | 9.4 | 9.66 | 9.37 | 9.51 | 9.51 | +0.15 (+1.60%) | 14,423,960 |
| 15 May 2023 | CNY | 9.2 | 9.38 | 9.15 | 9.36 | 9.36 | +0.23 (+2.52%) | 8,003,900 |
| 12 May 2023 | CNY | 9.25 | 9.35 | 9.12 | 9.13 | 9.13 | -0.15 (-1.62%) | 4,751,892 |
| 11 May 2023 | CNY | 9.21 | 9.34 | 9.13 | 9.28 | 9.28 | +0.07 (+0.76%) | 6,108,540 |
| 10 May 2023 | CNY | 9.08 | 9.28 | 9.02 | 9.21 | 9.21 | +0.11 (+1.21%) | 5,618,797 |
| 9 May 2023 | CNY | 9.25 | 9.26 | 9.05 | 9.1 | 9.1 | -0.14 (-1.52%) | 6,562,141 |
| 8 May 2023 | CNY | 9.23 | 9.3 | 9.2 | 9.24 | 9.24 | +0.01 (+0.11%) | 5,249,136 |
| 5 May 2023 | CNY | 9.39 | 9.39 | 9.13 | 9.23 | 9.23 | -0.19 (-2.02%) | 6,989,896 |
| 4 May 2023 | CNY | 9.3 | 9.54 | 9.26 | 9.42 | 9.42 | +0.07 (+0.75%) | 7,347,820 |
| 28 Apr 2023 | CNY | 9.17 | 9.37 | 9.16 | 9.35 | 9.35 | +0.19 (+2.07%) | 7,274,276 |
| 27 Apr 2023 | CNY | 9.32 | 9.37 | 9.12 | 9.16 | 9.16 | -0.17 (-1.82%) | 8,258,349 |
| 26 Apr 2023 | CNY | 9 | 9.44 | 8.98 | 9.33 | 9.33 | +0.28 (+3.09%) | 11,653,567 |
| 25 Apr 2023 | CNY | 9.58 | 9.65 | 8.99 | 9.05 | 9.05 | -0.41 (-4.33%) | 14,892,014 |
| 24 Apr 2023 | CNY | 9.47 | 9.54 | 9.29 | 9.46 | 9.46 | -0.04 (-0.42%) | 7,624,157 |
| 21 Apr 2023 | CNY | 9.69 | 9.85 | 9.48 | 9.5 | 9.5 | -0.28 (-2.86%) | 11,272,673 |
| 20 Apr 2023 | CNY | 9.72 | 9.83 | 9.43 | 9.78 | 9.78 | +0.04 (+0.41%) | 13,562,143 |
| 19 Apr 2023 | CNY | 9.95 | 9.98 | 9.71 | 9.74 | 9.74 | -0.29 (-2.89%) | 14,095,829 |
| 18 Apr 2023 | CNY | 9.85 | 10.08 | 9.85 | 10.03 | 10.03 | +0.13 (+1.31%) | 14,321,415 |
| 17 Apr 2023 | CNY | 9.92 | 9.96 | 9.83 | 9.9 | 9.9 | -0.01 (-0.10%) | 9,794,299 |
| 14 Apr 2023 | CNY | 9.85 | 9.98 | 9.81 | 9.91 | 9.91 | +0.06 (+0.61%) | 12,383,298 |
| 13 Apr 2023 | CNY | 10.02 | 10.09 | 9.84 | 9.85 | 9.85 | -0.16 (-1.60%) | 14,108,515 |
| 12 Apr 2023 | CNY | 10.13 | 10.15 | 9.86 | 10.01 | 10.01 | -0.12 (-1.18%) | 19,710,074 |
| 11 Apr 2023 | CNY | 10.2 | 10.24 | 10.05 | 10.13 | 10.13 | -0.14 (-1.36%) | 21,254,128 |
| 10 Apr 2023 | CNY | 9.92 | 10.45 | 9.88 | 10.27 | 10.27 | +0.39 (+3.95%) | 41,417,966 |
