| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 9.2 | 9.32 | 8.92 | 9.19 | 9.19 | -0.01 (-0.11%) | 4,373,400 |
| 24 May 2023 | CNY | 9.02 | 9.28 | 9.01 | 9.2 | 9.2 | +0.09 (+0.99%) | 2,669,100 |
| 23 May 2023 | CNY | 9.29 | 9.33 | 9.1 | 9.11 | 9.11 | -0.29 (-3.09%) | 4,286,800 |
| 22 May 2023 | CNY | 9.27 | 9.43 | 9.05 | 9.4 | 9.4 | +0.13 (+1.40%) | 6,277,144 |
| 19 May 2023 | CNY | 9 | 9.59 | 8.94 | 9.27 | 9.27 | +0.24 (+2.66%) | 8,810,031 |
| 18 May 2023 | CNY | 9 | 9.11 | 8.91 | 9.03 | 9.03 | +0.2 (+2.27%) | 5,928,155 |
| 17 May 2023 | CNY | 8.11 | 9.12 | 8.11 | 8.83 | 8.83 | -0.35 (-3.81%) | 7,865,300 |
| 16 May 2023 | CNY | 9.41 | 9.68 | 9.07 | 9.18 | 9.18 | -0.23 (-2.44%) | 8,705,656 |
| 15 May 2023 | CNY | 9.78 | 9.88 | 9.1 | 9.41 | 9.41 | -0.28 (-2.89%) | 9,986,289 |
| 12 May 2023 | CNY | 9.04 | 9.89 | 8.74 | 9.69 | 9.69 | +0.59 (+6.48%) | 18,365,697 |
| 11 May 2023 | CNY | 8.1 | 9.43 | 8.03 | 9.1 | 9.1 | +0.96 (+11.79%) | 15,915,373 |
| 10 May 2023 | CNY | 8.02 | 8.2 | 8.02 | 8.14 | 8.14 | +0.1 (+1.24%) | 2,963,200 |
| 9 May 2023 | CNY | 8.18 | 8.29 | 8.03 | 8.04 | 8.04 | -0.21 (-2.55%) | 5,334,900 |
| 8 May 2023 | CNY | 8.3 | 8.36 | 8.13 | 8.25 | 8.25 | -0.01 (-0.12%) | 3,877,600 |
| 5 May 2023 | CNY | 8.55 | 8.55 | 8.18 | 8.26 | 8.26 | -0.17 (-2.02%) | 5,039,430 |
| 4 May 2023 | CNY | 8.74 | 8.74 | 8.25 | 8.43 | 8.43 | -0.25 (-2.88%) | 5,749,850 |
| 28 Apr 2023 | CNY | 8.39 | 8.71 | 8.36 | 8.68 | 8.68 | +0.32 (+3.83%) | 4,860,650 |
| 27 Apr 2023 | CNY | 8.46 | 8.62 | 8.25 | 8.36 | 8.36 | -0.19 (-2.22%) | 5,211,103 |
| 26 Apr 2023 | CNY | 8.79 | 8.95 | 8.49 | 8.55 | 8.55 | -0.47 (-5.21%) | 7,769,350 |
| 25 Apr 2023 | CNY | 9.5 | 9.51 | 8.89 | 9.02 | 9.02 | -0.56 (-5.85%) | 7,003,586 |
| 24 Apr 2023 | CNY | 9.5 | 9.72 | 9.35 | 9.58 | 9.58 | +0.01 (+0.10%) | 4,932,700 |
| 21 Apr 2023 | CNY | 10.21 | 10.35 | 9.45 | 9.57 | 9.57 | -0.78 (-7.54%) | 9,126,280 |
| 20 Apr 2023 | CNY | 9.9 | 10.65 | 9.88 | 10.35 | 10.35 | +0.32 (+3.19%) | 10,100,886 |
| 19 Apr 2023 | CNY | 9.95 | 10.34 | 9.88 | 10.03 | 10.03 | -0.04 (-0.40%) | 8,497,490 |
| 18 Apr 2023 | CNY | 10 | 10.14 | 9.74 | 10.07 | 10.07 | -0.08 (-0.79%) | 8,558,256 |
| 17 Apr 2023 | CNY | 10.84 | 10.84 | 10.13 | 10.15 | 10.15 | -1.16 (-10.26%) | 14,935,092 |
| 14 Apr 2023 | CNY | 11.28 | 11.35 | 10.85 | 11.31 | 11.31 | -0.04 (-0.35%) | 11,394,296 |
| 13 Apr 2023 | CNY | 11.76 | 11.82 | 11.11 | 11.35 | 11.35 | -0.69 (-5.73%) | 18,532,310 |
| 12 Apr 2023 | CNY | 12.41 | 12.45 | 11.76 | 12.04 | 12.04 | -0.26 (-2.11%) | 22,478,656 |
| 11 Apr 2023 | CNY | 11.1 | 12.57 | 11.05 | 12.3 | 12.3 | +0.85 (+7.42%) | 27,297,296 |
