| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 9.22 | 9.22 | 8.88 | 8.9 | 8.9 | -0.31 (-3.37%) | 5,856,791 |
| 22 May 2023 | CNY | 9.13 | 9.23 | 9.06 | 9.21 | 9.21 | +0.04 (+0.44%) | 5,191,771 |
| 19 May 2023 | CNY | 9.12 | 9.22 | 9.06 | 9.17 | 9.17 | +0.02 (+0.22%) | 6,824,572 |
| 18 May 2023 | CNY | 8.8 | 9.22 | 8.78 | 9.15 | 9.15 | +0.31 (+3.51%) | 7,929,342 |
| 17 May 2023 | CNY | 8.65 | 8.87 | 8.6 | 8.84 | 8.84 | +0.14 (+1.61%) | 5,099,100 |
| 16 May 2023 | CNY | 8.94 | 8.94 | 8.6 | 8.7 | 8.7 | -0.26 (-2.90%) | 6,578,944 |
| 15 May 2023 | CNY | 9.09 | 9.09 | 8.7 | 8.96 | 8.96 | -0.09 (-0.99%) | 6,436,900 |
| 12 May 2023 | CNY | 9.15 | 9.24 | 9.01 | 9.05 | 9.05 | -0.1 (-1.09%) | 4,937,625 |
| 11 May 2023 | CNY | 9.07 | 9.28 | 9.07 | 9.15 | 9.15 | +0.06 (+0.66%) | 6,708,025 |
| 10 May 2023 | CNY | 9.02 | 9.27 | 8.99 | 9.09 | 9.09 | -0.01 (-0.11%) | 6,246,324 |
| 9 May 2023 | CNY | 9.21 | 9.32 | 9.07 | 9.1 | 9.1 | -0.23 (-2.47%) | 8,046,969 |
| 8 May 2023 | CNY | 9.18 | 9.37 | 9.08 | 9.33 | 9.33 | +0.1 (+1.08%) | 8,715,737 |
| 5 May 2023 | CNY | 9.02 | 9.3 | 8.93 | 9.23 | 9.23 | +0.18 (+1.99%) | 9,134,612 |
| 4 May 2023 | CNY | 9.14 | 9.26 | 8.84 | 9.05 | 9.05 | -0.05 (-0.55%) | 8,985,557 |
| 28 Apr 2023 | CNY | 8.72 | 9.18 | 8.67 | 9.1 | 9.1 | +0.33 (+3.76%) | 9,825,095 |
| 27 Apr 2023 | CNY | 8.74 | 8.99 | 8.65 | 8.77 | 8.77 | -0.07 (-0.79%) | 7,736,021 |
| 26 Apr 2023 | CNY | 8.9 | 9.07 | 8.65 | 8.84 | 8.84 | -0.15 (-1.67%) | 10,490,866 |
| 25 Apr 2023 | CNY | 9.09 | 9.28 | 8.8 | 8.99 | 8.99 | -0.16 (-1.75%) | 12,266,690 |
| 24 Apr 2023 | CNY | 9.03 | 9.32 | 9.03 | 9.15 | 9.15 | +0.01 (+0.11%) | 8,515,321 |
| 21 Apr 2023 | CNY | 10.05 | 10.05 | 9.1 | 9.14 | 9.14 | -0.91 (-9.05%) | 18,478,693 |
| 20 Apr 2023 | CNY | 9.93 | 10.08 | 9.76 | 10.05 | 10.05 | +0.03 (+0.30%) | 13,593,856 |
| 19 Apr 2023 | CNY | 9.96 | 10.32 | 9.82 | 10.02 | 10.02 | +0.05 (+0.50%) | 15,845,451 |
| 18 Apr 2023 | CNY | 10.2 | 10.25 | 9.64 | 9.97 | 9.97 | -0.2 (-1.97%) | 16,739,839 |
| 17 Apr 2023 | CNY | 10.76 | 10.98 | 10.02 | 10.17 | 10.17 | -0.72 (-6.61%) | 30,917,848 |
| 14 Apr 2023 | CNY | 10.7 | 11.44 | 10.48 | 10.89 | 10.89 | +0.42 (+4.01%) | 46,437,028 |
| 13 Apr 2023 | CNY | 10.28 | 10.75 | 10.28 | 10.47 | 10.47 | +0.07 (+0.67%) | 17,301,974 |
| 12 Apr 2023 | CNY | 10.09 | 10.54 | 9.99 | 10.4 | 10.4 | +0.32 (+3.17%) | 14,032,925 |
| 11 Apr 2023 | CNY | 9.92 | 10.19 | 9.73 | 10.08 | 10.08 | +0.23 (+2.34%) | 10,114,269 |
| 10 Apr 2023 | CNY | 10.6 | 10.6 | 9.8 | 9.85 | 9.85 | -0.65 (-6.19%) | 15,934,047 |
| 7 Apr 2023 | CNY | 10.22 | 10.53 | 9.98 | 10.5 | 10.5 | +0.34 (+3.35%) | 15,020,300 |
