| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 10.55 | 10.7 | 10.45 | 10.58 | 10.58 | -0.05 (-0.47%) | 2,767,740 |
| 24 May 2023 | CNY | 10.58 | 10.67 | 10.47 | 10.63 | 10.63 | +0.06 (+0.57%) | 4,453,995 |
| 23 May 2023 | CNY | 10.55 | 10.7 | 10.42 | 10.57 | 10.57 | +0.04 (+0.38%) | 5,910,360 |
| 22 May 2023 | CNY | 10.08 | 10.56 | 10.08 | 10.53 | 10.53 | +0.46 (+4.57%) | 9,084,140 |
| 19 May 2023 | CNY | 9.96 | 10.07 | 9.86 | 10.07 | 10.07 | +0.12 (+1.21%) | 3,726,219 |
| 18 May 2023 | CNY | 10.06 | 10.07 | 9.93 | 9.95 | 9.95 | -0.09 (-0.90%) | 2,580,417 |
| 17 May 2023 | CNY | 9.86 | 10.05 | 9.77 | 10.04 | 10.04 | +0.12 (+1.21%) | 4,171,000 |
| 16 May 2023 | CNY | 9.93 | 9.99 | 9.61 | 9.92 | 9.92 | -0.03 (-0.30%) | 7,225,483 |
| 15 May 2023 | CNY | 10.01 | 10.09 | 9.92 | 9.95 | 9.95 | -0.13 (-1.29%) | 4,312,685 |
| 12 May 2023 | CNY | 10.04 | 10.12 | 9.92 | 10.08 | 10.08 | +0.01 (+0.10%) | 5,274,072 |
| 11 May 2023 | CNY | 10.14 | 10.14 | 10.01 | 10.07 | 10.07 | -0.04 (-0.40%) | 2,835,800 |
| 10 May 2023 | CNY | 10.17 | 10.26 | 10 | 10.11 | 10.11 | -0.06 (-0.59%) | 3,460,700 |
| 9 May 2023 | CNY | 10.21 | 10.28 | 10.07 | 10.17 | 10.17 | -0.04 (-0.39%) | 3,937,200 |
| 8 May 2023 | CNY | 10.41 | 10.44 | 10.16 | 10.21 | 10.21 | -0.2 (-1.92%) | 4,468,160 |
| 5 May 2023 | CNY | 10.58 | 10.58 | 10.37 | 10.41 | 10.41 | -0.17 (-1.61%) | 3,086,220 |
| 4 May 2023 | CNY | 10.6 | 10.66 | 10.51 | 10.58 | 10.58 | -0.02 (-0.19%) | 3,328,220 |
| 28 Apr 2023 | CNY | 10.5 | 10.64 | 10.4 | 10.6 | 10.6 | +0.16 (+1.53%) | 4,232,560 |
| 27 Apr 2023 | CNY | 10.44 | 10.56 | 10.37 | 10.44 | 10.44 | -0.03 (-0.29%) | 3,450,240 |
| 26 Apr 2023 | CNY | 10.48 | 10.51 | 10.37 | 10.47 | 10.47 | +0.02 (+0.19%) | 2,058,705 |
| 25 Apr 2023 | CNY | 10.4 | 10.45 | 10.14 | 10.45 | 10.45 | +0.06 (+0.58%) | 4,363,508 |
| 24 Apr 2023 | CNY | 10.33 | 10.56 | 10.15 | 10.39 | 10.39 | -0.09 (-0.86%) | 3,952,000 |
| 21 Apr 2023 | CNY | 10.7 | 10.7 | 10.3 | 10.48 | 10.48 | -0.24 (-2.24%) | 3,637,500 |
| 20 Apr 2023 | CNY | 10.65 | 10.79 | 10.51 | 10.72 | 10.72 | -0.01 (-0.09%) | 3,940,600 |
| 19 Apr 2023 | CNY | 10.6 | 10.84 | 10.49 | 10.73 | 10.73 | +0.13 (+1.23%) | 4,885,685 |
| 18 Apr 2023 | CNY | 10.7 | 10.7 | 10.45 | 10.6 | 10.6 | -0.05 (-0.47%) | 3,383,097 |
| 17 Apr 2023 | CNY | 10.66 | 10.76 | 10.6 | 10.65 | 10.65 | -0.01 (-0.09%) | 2,949,440 |
| 14 Apr 2023 | CNY | 10.75 | 10.82 | 10.58 | 10.66 | 10.66 | -0.15 (-1.39%) | 4,355,400 |
| 13 Apr 2023 | CNY | 10.7 | 10.86 | 10.64 | 10.81 | 10.81 | +0.09 (+0.84%) | 4,935,600 |
| 12 Apr 2023 | CNY | 10.57 | 10.94 | 10.54 | 10.72 | 10.72 | +0.14 (+1.32%) | 6,660,602 |
| 11 Apr 2023 | CNY | 10.45 | 10.65 | 10.34 | 10.58 | 10.58 | +0.13 (+1.24%) | 5,816,900 |
