| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 9.08 | 9.23 | 8.74 | 8.91 | 8.91 | -0.22 (-2.41%) | 12,667,480 |
| 24 May 2023 | CNY | 8.9 | 9.33 | 8.86 | 9.13 | 9.13 | +0.15 (+1.67%) | 12,472,376 |
| 23 May 2023 | CNY | 9.31 | 9.33 | 8.95 | 8.98 | 8.98 | -0.35 (-3.75%) | 11,502,884 |
| 22 May 2023 | CNY | 9.55 | 9.59 | 9.2 | 9.33 | 9.33 | -0.29 (-3.01%) | 17,425,656 |
| 19 May 2023 | CNY | 9.12 | 9.85 | 9.05 | 9.62 | 9.62 | +0.5 (+5.48%) | 26,747,937 |
| 18 May 2023 | CNY | 8.93 | 9.2 | 8.85 | 9.12 | 9.12 | +0.2 (+2.24%) | 8,302,365 |
| 17 May 2023 | CNY | 8.7 | 8.94 | 8.62 | 8.92 | 8.92 | +0.13 (+1.48%) | 7,341,962 |
| 16 May 2023 | CNY | 9 | 9.03 | 8.76 | 8.79 | 8.79 | -0.23 (-2.55%) | 8,119,012 |
| 15 May 2023 | CNY | 9.06 | 9.06 | 8.77 | 9.02 | 9.02 | -0.05 (-0.55%) | 10,847,898 |
| 12 May 2023 | CNY | 9.27 | 9.35 | 9.04 | 9.07 | 9.07 | -0.1 (-1.09%) | 8,717,626 |
| 11 May 2023 | CNY | 9.13 | 9.29 | 9.11 | 9.17 | 9.17 | +0.01 (+0.11%) | 7,744,900 |
| 10 May 2023 | CNY | 9.11 | 9.3 | 9.07 | 9.16 | 9.16 | +0.01 (+0.11%) | 11,932,981 |
| 9 May 2023 | CNY | 9.28 | 9.36 | 9.13 | 9.15 | 9.15 | -0.15 (-1.61%) | 10,449,965 |
| 8 May 2023 | CNY | 9.26 | 9.37 | 9.06 | 9.3 | 9.3 | +0.04 (+0.43%) | 12,035,216 |
| 5 May 2023 | CNY | 9.08 | 9.42 | 9.01 | 9.26 | 9.26 | +0.32 (+3.58%) | 18,759,974 |
| 4 May 2023 | CNY | 8.98 | 9.06 | 8.76 | 8.94 | 8.94 | -0.04 (-0.45%) | 11,507,220 |
| 28 Apr 2023 | CNY | 8.62 | 9.08 | 8.59 | 8.98 | 8.98 | +0.4 (+4.66%) | 13,973,998 |
| 27 Apr 2023 | CNY | 8.56 | 8.72 | 8.38 | 8.58 | 8.58 | +0.02 (+0.23%) | 12,809,669 |
| 26 Apr 2023 | CNY | 8.78 | 8.98 | 8.39 | 8.56 | 8.56 | -0.57 (-6.24%) | 29,360,384 |
| 25 Apr 2023 | CNY | 9.28 | 9.35 | 8.91 | 9.13 | 9.13 | -0.15 (-1.62%) | 21,435,638 |
| 24 Apr 2023 | CNY | 9.5 | 9.63 | 9.24 | 9.28 | 9.28 | -0.27 (-2.83%) | 13,965,322 |
| 21 Apr 2023 | CNY | 10.22 | 10.22 | 9.49 | 9.55 | 9.55 | -0.68 (-6.65%) | 21,936,772 |
| 20 Apr 2023 | CNY | 10.16 | 10.32 | 10.11 | 10.23 | 10.23 | +0.04 (+0.39%) | 9,344,029 |
| 19 Apr 2023 | CNY | 10.08 | 10.37 | 10.03 | 10.19 | 10.19 | +0.11 (+1.09%) | 12,179,799 |
| 18 Apr 2023 | CNY | 10.18 | 10.21 | 9.9 | 10.08 | 10.08 | -0.05 (-0.49%) | 11,163,958 |
| 17 Apr 2023 | CNY | 10.38 | 10.38 | 10.06 | 10.13 | 10.13 | -0.25 (-2.41%) | 14,320,443 |
| 14 Apr 2023 | CNY | 10.57 | 10.6 | 10.25 | 10.38 | 10.38 | -0.12 (-1.14%) | 18,721,157 |
| 13 Apr 2023 | CNY | 10.64 | 10.77 | 10.45 | 10.5 | 10.5 | -0.19 (-1.78%) | 17,977,641 |
| 12 Apr 2023 | CNY | 10.31 | 10.75 | 10.19 | 10.69 | 10.69 | +0.31 (+2.99%) | 21,468,258 |
| 11 Apr 2023 | CNY | 10.25 | 10.4 | 10.08 | 10.38 | 10.38 | +0.2 (+1.96%) | 17,177,887 |
