| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.58 | 8.72 | 8.21 | 8.34 | 8.34 | -0.15 (-1.77%) | 61,476,523 |
| 23 May 2023 | CNY | 8.54 | 8.61 | 8.4 | 8.49 | 8.49 | -0.01 (-0.12%) | 39,913,218 |
| 22 May 2023 | CNY | 8.6 | 8.62 | 8.33 | 8.5 | 8.5 | -0.1 (-1.16%) | 42,800,009 |
| 19 May 2023 | CNY | 8.81 | 8.88 | 8.54 | 8.6 | 8.6 | -0.23 (-2.60%) | 61,066,203 |
| 18 May 2023 | CNY | 8.74 | 8.95 | 8.6 | 8.83 | 8.83 | +0.09 (+1.03%) | 70,488,793 |
| 17 May 2023 | CNY | 8.81 | 9 | 8.65 | 8.74 | 8.74 | -0.06 (-0.68%) | 59,720,197 |
| 16 May 2023 | CNY | 9.21 | 9.32 | 8.73 | 8.8 | 8.8 | -0.39 (-4.24%) | 74,607,088 |
| 15 May 2023 | CNY | 9.74 | 9.8 | 8.94 | 9.19 | 9.19 | -0.61 (-6.22%) | 93,324,684 |
| 12 May 2023 | CNY | 10.44 | 10.5 | 9.69 | 9.8 | 9.8 | -0.88 (-8.24%) | 118,203,201 |
| 11 May 2023 | CNY | 10.01 | 11.1 | 10 | 10.68 | 10.68 | +0.83 (+8.43%) | 167,487,303 |
| 10 May 2023 | CNY | 9.81 | 10.25 | 9.7 | 9.85 | 9.85 | -0.05 (-0.51%) | 74,358,556 |
| 9 May 2023 | CNY | 10.35 | 10.82 | 9.8 | 9.9 | 9.9 | -0.59 (-5.62%) | 126,162,714 |
| 8 May 2023 | CNY | 10.83 | 11.12 | 10.38 | 10.49 | 10.49 | -0.75 (-6.67%) | 157,368,007 |
| 5 May 2023 | CNY | 11.26 | 11.58 | 11.02 | 11.24 | 11.24 | -0.46 (-3.93%) | 139,421,140 |
| 4 May 2023 | CNY | 10 | 11.7 | 9.7 | 11.7 | 11.7 | +1.48 (+14.48%) | 192,081,034 |
| 28 Apr 2023 | CNY | 9.73 | 10.48 | 9.73 | 10.22 | 10.22 | +0.54 (+5.58%) | 99,289,794 |
| 27 Apr 2023 | CNY | 9.9 | 10.22 | 9.46 | 9.68 | 9.68 | -0.15 (-1.53%) | 81,389,211 |
| 26 Apr 2023 | CNY | 10.38 | 10.55 | 9.78 | 9.83 | 9.83 | -0.76 (-7.18%) | 107,690,293 |
| 25 Apr 2023 | CNY | 10.4 | 10.94 | 10.07 | 10.59 | 10.59 | +0.15 (+1.44%) | 93,814,767 |
| 24 Apr 2023 | CNY | 10.36 | 10.81 | 10.28 | 10.44 | 10.44 | -0.02 (-0.19%) | 86,239,328 |
| 21 Apr 2023 | CNY | 11.12 | 11.27 | 10.32 | 10.46 | 10.46 | -0.75 (-6.69%) | 74,097,621 |
| 20 Apr 2023 | CNY | 10.74 | 11.36 | 10.62 | 11.21 | 11.21 | +0.36 (+3.32%) | 110,193,153 |
| 19 Apr 2023 | CNY | 10.44 | 11.25 | 10.44 | 10.85 | 10.85 | +0.32 (+3.04%) | 119,137,665 |
| 18 Apr 2023 | CNY | 10.7 | 10.71 | 10.26 | 10.53 | 10.53 | -0.2 (-1.86%) | 73,782,769 |
| 17 Apr 2023 | CNY | 11.5 | 11.57 | 10.58 | 10.73 | 10.73 | -0.76 (-6.61%) | 100,766,803 |
| 14 Apr 2023 | CNY | 11.52 | 12.14 | 11.2 | 11.49 | 11.49 | +0.01 (+0.09%) | 105,580,726 |
| 13 Apr 2023 | CNY | 11.76 | 12.13 | 11.29 | 11.48 | 11.48 | -0.28 (-2.38%) | 160,605,419 |
| 12 Apr 2023 | CNY | 9.75 | 11.76 | 9.73 | 11.76 | 11.76 | +1.96 (+20%) | 214,818,014 |
| 11 Apr 2023 | CNY | 9.06 | 10.1 | 9.06 | 9.8 | 9.8 | +0.65 (+7.10%) | 105,687,690 |
| 10 Apr 2023 | CNY | 9.65 | 10.12 | 9.05 | 9.15 | 9.15 | -0.38 (-3.99%) | 85,875,640 |
