| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 10.33 | 10.16 | 10.28 | 10.27 | 10.27 | -0.03 (-0.29%) | 4,258,270 |
| 25 May 2023 | CNY | 10.45 | 10.16 | 10.33 | 10.3 | 10.3 | -0.08 (-0.77%) | 5,670,130 |
| 24 May 2023 | CNY | 10.47 | 10.28 | 10.4 | 10.38 | 10.38 | +0.01 (+0.10%) | 6,036,500 |
| 23 May 2023 | CNY | 10.75 | 10.36 | 10.72 | 10.37 | 10.37 | -0.35 (-3.26%) | 7,942,280 |
| 22 May 2023 | CNY | 10.89 | 10.45 | 10.46 | 10.72 | 10.72 | +0.21 (+2.00%) | 12,469,930 |
| 19 May 2023 | CNY | 10.65 | 10.19 | 10.32 | 10.51 | 10.51 | +0.19 (+1.84%) | 9,808,100 |
| 18 May 2023 | CNY | 10.67 | 10.3 | 10.41 | 10.32 | 10.32 | -0.12 (-1.15%) | 8,700,880 |
| 17 May 2023 | CNY | 10.49 | 10.16 | 10.19 | 10.44 | 10.44 | +0.18 (+1.75%) | 7,885,680 |
| 16 May 2023 | CNY | 10.37 | 10.19 | 10.37 | 10.26 | 10.26 | -0.12 (-1.16%) | 4,768,340 |
| 15 May 2023 | CNY | 10.39 | 10.11 | 10.29 | 10.38 | 10.38 | +0.13 (+1.27%) | 6,962,700 |
| 12 May 2023 | CNY | 10.45 | 10.1 | 10.1 | 10.25 | 10.25 | +0.07 (+0.69%) | 8,995,100 |
| 11 May 2023 | CNY | 10.34 | 10.09 | 10.24 | 10.18 | 10.18 | +0.01 (+0.10%) | 7,172,800 |
| 10 May 2023 | CNY | 10.27 | 10.11 | 10.21 | 10.17 | 10.17 | -0.14 (-1.36%) | 7,332,580 |
| 9 May 2023 | CNY | 10.52 | 10.27 | 10.46 | 10.31 | 10.31 | -0.45 (-4.18%) | 9,477,750 |
| 8 May 2023 | CNY | 11.02 | 10.7 | 10.88 | 10.76 | 10.76 | -0.17 (-1.56%) | 11,939,220 |
| 5 May 2023 | CNY | 11.03 | 10.71 | 11.03 | 10.93 | 10.93 | -0.18 (-1.62%) | 11,718,990 |
| 4 May 2023 | CNY | 11.13 | 10.76 | 10.9 | 11.11 | 11.11 | +0.21 (+1.93%) | 13,437,010 |
| 28 Apr 2023 | CNY | 11.04 | 10.83 | 10.85 | 10.9 | 10.9 | +0.04 (+0.37%) | 10,115,000 |
| 27 Apr 2023 | CNY | 11.07 | 10.81 | 10.88 | 10.86 | 10.86 | -0.12 (-1.09%) | 12,433,350 |
| 26 Apr 2023 | CNY | 11.26 | 10.85 | 11.13 | 10.98 | 10.98 | -0.33 (-2.92%) | 18,412,830 |
| 25 Apr 2023 | CNY | 11.44 | 10.99 | 10.99 | 11.31 | 11.31 | +0.14 (+1.25%) | 20,543,960 |
| 24 Apr 2023 | CNY | 11.58 | 10.98 | 11.45 | 11.17 | 11.17 | -0.07 (-0.62%) | 22,286,510 |
| 21 Apr 2023 | CNY | 11.56 | 11.05 | 11.2 | 11.24 | 11.24 | +0.07 (+0.63%) | 30,306,930 |
| 20 Apr 2023 | CNY | 11.23 | 10.86 | 10.98 | 11.17 | 11.17 | +0.06 (+0.54%) | 19,966,140 |
| 19 Apr 2023 | CNY | 11.34 | 10.92 | 10.95 | 11.11 | 11.11 | +0.24 (+2.21%) | 28,062,460 |
| 18 Apr 2023 | CNY | 11 | 10.67 | 10.95 | 10.87 | 10.87 | -0.14 (-1.27%) | 24,672,200 |
| 17 Apr 2023 | CNY | 11.16 | 10.92 | 11 | 11.01 | 11.01 | -0.02 (-0.18%) | 23,515,350 |
| 14 Apr 2023 | CNY | 11.38 | 10.85 | 11.26 | 11.03 | 11.03 | -0.23 (-2.04%) | 37,957,140 |
| 13 Apr 2023 | CNY | 11.93 | 11.19 | 11.85 | 11.26 | 11.26 | -0.38 (-3.26%) | 66,500,780 |
| 12 Apr 2023 | CNY | 11.64 | 11.23 | 11.6 | 11.64 | 11.64 | +1.06 (+10.02%) | 65,049,840 |
