| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 9.5 | 9.5 | 9.31 | 9.31 | 9.31 | -0.22 (-2.31%) | 5,072,300 |
| 22 May 2023 | CNY | 9.41 | 9.58 | 9.41 | 9.53 | 9.53 | +0.12 (+1.28%) | 6,305,268 |
| 19 May 2023 | CNY | 9.53 | 9.53 | 9.34 | 9.41 | 9.41 | -0.06 (-0.63%) | 4,606,212 |
| 18 May 2023 | CNY | 9.51 | 9.57 | 9.4 | 9.47 | 9.47 | -0.13 (-1.35%) | 7,348,056 |
| 17 May 2023 | CNY | 9.3 | 9.65 | 9.25 | 9.6 | 9.6 | +0.34 (+3.67%) | 11,337,964 |
| 16 May 2023 | CNY | 9.27 | 9.43 | 9.22 | 9.26 | 9.26 | -0.01 (-0.11%) | 7,548,717 |
| 15 May 2023 | CNY | 9.12 | 9.29 | 9.09 | 9.27 | 9.27 | +0.19 (+2.09%) | 4,415,617 |
| 12 May 2023 | CNY | 9.3 | 9.3 | 9.07 | 9.08 | 9.08 | -0.18 (-1.94%) | 4,777,112 |
| 11 May 2023 | CNY | 9.15 | 9.27 | 9.1 | 9.26 | 9.26 | +0.11 (+1.20%) | 5,143,431 |
| 10 May 2023 | CNY | 9 | 9.22 | 8.94 | 9.15 | 9.15 | +0.1 (+1.10%) | 4,809,027 |
| 9 May 2023 | CNY | 9.07 | 9.25 | 8.93 | 9.05 | 9.05 | -0.06 (-0.66%) | 6,703,758 |
| 8 May 2023 | CNY | 8.97 | 9.21 | 8.93 | 9.11 | 9.11 | +0.19 (+2.13%) | 6,402,916 |
| 5 May 2023 | CNY | 9.23 | 9.23 | 8.87 | 8.92 | 8.92 | -0.23 (-2.51%) | 6,224,069 |
| 4 May 2023 | CNY | 8.98 | 9.26 | 8.93 | 9.15 | 9.15 | +0.11 (+1.22%) | 6,242,055 |
| 28 Apr 2023 | CNY | 8.91 | 9.08 | 8.84 | 9.04 | 9.04 | +0.14 (+1.57%) | 7,762,182 |
| 27 Apr 2023 | CNY | 9.15 | 9.15 | 8.67 | 8.9 | 8.9 | -0.64 (-6.71%) | 16,160,156 |
| 26 Apr 2023 | CNY | 9.41 | 9.64 | 9.41 | 9.54 | 9.54 | +0.16 (+1.71%) | 7,720,784 |
| 25 Apr 2023 | CNY | 9.7 | 9.8 | 9.24 | 9.38 | 9.38 | -0.37 (-3.79%) | 9,426,495 |
| 24 Apr 2023 | CNY | 9.73 | 9.89 | 9.61 | 9.75 | 9.75 | +0.02 (+0.21%) | 5,622,802 |
| 21 Apr 2023 | CNY | 10.18 | 10.18 | 9.7 | 9.73 | 9.73 | -0.43 (-4.23%) | 11,278,789 |
| 20 Apr 2023 | CNY | 10.09 | 10.2 | 9.99 | 10.16 | 10.16 | -0.01 (-0.10%) | 9,005,161 |
| 19 Apr 2023 | CNY | 10.01 | 10.22 | 9.86 | 10.17 | 10.17 | +0.16 (+1.60%) | 11,049,475 |
| 18 Apr 2023 | CNY | 10.06 | 10.12 | 9.96 | 10.01 | 10.01 | -0.1 (-0.99%) | 6,018,359 |
| 17 Apr 2023 | CNY | 9.89 | 10.12 | 9.88 | 10.11 | 10.11 | +0.17 (+1.71%) | 12,358,757 |
| 14 Apr 2023 | CNY | 9.9 | 9.96 | 9.84 | 9.94 | 9.94 | +0.04 (+0.40%) | 5,575,598 |
| 13 Apr 2023 | CNY | 10.05 | 10.09 | 9.84 | 9.9 | 9.9 | -0.14 (-1.39%) | 9,669,659 |
| 12 Apr 2023 | CNY | 10 | 10.04 | 9.95 | 10.04 | 10.04 | +0.03 (+0.30%) | 6,803,100 |
| 11 Apr 2023 | CNY | 10.15 | 10.15 | 9.9 | 10.01 | 10.01 | -0.08 (-0.79%) | 8,672,404 |
| 10 Apr 2023 | CNY | 10.18 | 10.3 | 10.06 | 10.09 | 10.09 | -0.09 (-0.88%) | 9,484,600 |
| 7 Apr 2023 | CNY | 10.15 | 10.3 | 10.12 | 10.18 | 10.18 | -0.01 (-0.10%) | 8,355,400 |
