| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 9.22 | 9.32 | 9.02 | 9.02 | 9.02 | -0.2 (-2.17%) | 5,726,448 |
| 22 May 2023 | CNY | 9.25 | 9.34 | 9.18 | 9.22 | 9.22 | -0.1 (-1.07%) | 6,502,659 |
| 19 May 2023 | CNY | 9.11 | 9.39 | 9.07 | 9.32 | 9.32 | +0.2 (+2.19%) | 10,917,747 |
| 18 May 2023 | CNY | 8.86 | 9.17 | 8.86 | 9.12 | 9.12 | +0.24 (+2.70%) | 10,267,994 |
| 17 May 2023 | CNY | 8.73 | 8.89 | 8.7 | 8.88 | 8.88 | +0.14 (+1.60%) | 5,294,518 |
| 16 May 2023 | CNY | 8.87 | 8.87 | 8.66 | 8.74 | 8.74 | -0.07 (-0.79%) | 5,350,682 |
| 15 May 2023 | CNY | 8.7 | 8.82 | 8.56 | 8.81 | 8.81 | +0.13 (+1.50%) | 6,346,925 |
| 12 May 2023 | CNY | 8.85 | 8.92 | 8.66 | 8.68 | 8.68 | -0.17 (-1.92%) | 7,401,976 |
| 11 May 2023 | CNY | 8.78 | 8.93 | 8.77 | 8.85 | 8.85 | +0.06 (+0.68%) | 6,880,582 |
| 10 May 2023 | CNY | 8.83 | 8.92 | 8.75 | 8.79 | 8.79 | -0.04 (-0.45%) | 7,649,810 |
| 9 May 2023 | CNY | 8.96 | 9 | 8.8 | 8.83 | 8.83 | -0.16 (-1.78%) | 9,117,582 |
| 8 May 2023 | CNY | 8.88 | 9.04 | 8.85 | 8.99 | 8.99 | +0.13 (+1.47%) | 7,904,900 |
| 5 May 2023 | CNY | 9 | 9.02 | 8.76 | 8.86 | 8.86 | -0.12 (-1.34%) | 8,351,200 |
| 4 May 2023 | CNY | 9.05 | 9.21 | 8.91 | 8.98 | 8.98 | -0.14 (-1.54%) | 9,454,710 |
| 28 Apr 2023 | CNY | 8.81 | 9.19 | 8.81 | 9.12 | 9.12 | +0.32 (+3.64%) | 9,549,406 |
| 27 Apr 2023 | CNY | 8.88 | 9.12 | 8.73 | 8.8 | 8.8 | -0.09 (-1.01%) | 11,350,926 |
| 26 Apr 2023 | CNY | 9.15 | 9.26 | 8.81 | 8.89 | 8.89 | -0.31 (-3.37%) | 14,472,595 |
| 25 Apr 2023 | CNY | 9.73 | 9.84 | 9.05 | 9.2 | 9.2 | -0.78 (-7.82%) | 23,103,315 |
| 24 Apr 2023 | CNY | 9.68 | 10.15 | 9.63 | 9.98 | 9.98 | +0.29 (+2.99%) | 16,180,294 |
| 21 Apr 2023 | CNY | 10.31 | 10.41 | 9.68 | 9.69 | 9.69 | -0.7 (-6.74%) | 15,846,309 |
| 20 Apr 2023 | CNY | 10.09 | 10.44 | 10.09 | 10.39 | 10.39 | +0.21 (+2.06%) | 12,577,406 |
| 19 Apr 2023 | CNY | 9.95 | 10.42 | 9.91 | 10.18 | 10.18 | +0.1 (+0.99%) | 16,320,304 |
| 18 Apr 2023 | CNY | 9.98 | 10.15 | 9.48 | 10.08 | 10.08 | +0.12 (+1.20%) | 19,811,757 |
| 17 Apr 2023 | CNY | 10.46 | 10.46 | 9.8 | 9.96 | 9.96 | -0.55 (-5.23%) | 19,919,518 |
| 14 Apr 2023 | CNY | 10.75 | 10.94 | 10.22 | 10.51 | 10.51 | -0.31 (-2.87%) | 24,463,838 |
| 13 Apr 2023 | CNY | 11.57 | 11.69 | 10.77 | 10.82 | 10.82 | -0.46 (-4.08%) | 29,886,707 |
| 12 Apr 2023 | CNY | 10.92 | 11.29 | 10.71 | 11.28 | 11.28 | +0.37 (+3.39%) | 25,633,839 |
| 11 Apr 2023 | CNY | 10.96 | 11.05 | 10.6 | 10.91 | 10.91 | -0.01 (-0.09%) | 20,283,790 |
| 10 Apr 2023 | CNY | 11.01 | 11.56 | 10.89 | 10.92 | 10.92 | -0.16 (-1.44%) | 31,796,361 |
| 7 Apr 2023 | CNY | 10.75 | 11.28 | 10.45 | 11.08 | 11.08 | +0.44 (+4.14%) | 28,419,786 |
