| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 9.18 | 9.82 | 9.1 | 9.47 | 9.47 | +0.23 (+2.49%) | 19,196,820 |
| 23 May 2023 | CNY | 9.03 | 9.36 | 9 | 9.24 | 9.24 | +0.09 (+0.98%) | 12,489,516 |
| 22 May 2023 | CNY | 8.99 | 9.27 | 8.91 | 9.15 | 9.15 | +0.33 (+3.74%) | 12,875,418 |
| 19 May 2023 | CNY | 8.71 | 8.89 | 8.62 | 8.82 | 8.82 | 0.0 (0.0%) | 5,712,150 |
| 18 May 2023 | CNY | 8.56 | 9.05 | 8.5 | 8.82 | 8.82 | +0.24 (+2.80%) | 10,492,694 |
| 17 May 2023 | CNY | 8.06 | 8.58 | 8.01 | 8.58 | 8.58 | +0.47 (+5.80%) | 7,051,275 |
| 16 May 2023 | CNY | 8.05 | 8.2 | 8.05 | 8.11 | 8.11 | +0.03 (+0.37%) | 1,595,175 |
| 15 May 2023 | CNY | 8.06 | 8.11 | 7.96 | 8.08 | 8.08 | 0.0 (0.0%) | 1,411,375 |
| 12 May 2023 | CNY | 8.23 | 8.24 | 8.06 | 8.08 | 8.08 | -0.15 (-1.82%) | 1,921,450 |
| 11 May 2023 | CNY | 8.25 | 8.29 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 1,213,850 |
| 10 May 2023 | CNY | 8.16 | 8.26 | 8.12 | 8.23 | 8.23 | +0.07 (+0.86%) | 1,101,150 |
| 9 May 2023 | CNY | 8.4 | 8.47 | 8.14 | 8.16 | 8.16 | -0.31 (-3.66%) | 3,311,575 |
| 8 May 2023 | CNY | 8.38 | 8.56 | 8.32 | 8.47 | 8.47 | +0.08 (+0.95%) | 2,757,675 |
| 5 May 2023 | CNY | 8.45 | 8.54 | 8.3 | 8.39 | 8.39 | -0.12 (-1.41%) | 2,364,425 |
| 4 May 2023 | CNY | 8.22 | 8.64 | 8.16 | 8.51 | 8.51 | +0.31 (+3.78%) | 3,816,125 |
| 28 Apr 2023 | CNY | 8.17 | 8.24 | 8.06 | 8.2 | 8.2 | +0.06 (+0.74%) | 1,983,507 |
| 27 Apr 2023 | CNY | 8.12 | 8.25 | 8.02 | 8.14 | 8.14 | +0.08 (+0.99%) | 2,303,725 |
| 26 Apr 2023 | CNY | 7.98 | 8.13 | 7.94 | 8.06 | 8.06 | +0.08 (+1.00%) | 1,300,175 |
| 25 Apr 2023 | CNY | 8.21 | 8.31 | 7.87 | 7.98 | 7.98 | -0.26 (-3.16%) | 3,196,475 |
| 24 Apr 2023 | CNY | 8.39 | 8.39 | 8.02 | 8.24 | 8.24 | -0.03 (-0.36%) | 3,442,136 |
| 21 Apr 2023 | CNY | 8.43 | 8.6 | 8.26 | 8.27 | 8.27 | -0.17 (-2.01%) | 3,816,400 |
| 20 Apr 2023 | CNY | 8.41 | 8.5 | 8.33 | 8.44 | 8.44 | +0.03 (+0.36%) | 2,566,250 |
| 19 Apr 2023 | CNY | 8.32 | 8.52 | 8.31 | 8.41 | 8.41 | +0.09 (+1.08%) | 2,561,150 |
| 18 Apr 2023 | CNY | 8.49 | 8.49 | 8.26 | 8.32 | 8.32 | -0.14 (-1.65%) | 1,942,028 |
| 17 Apr 2023 | CNY | 8.36 | 8.48 | 8.36 | 8.46 | 8.46 | +0.08 (+0.95%) | 2,261,925 |
| 14 Apr 2023 | CNY | 8.31 | 8.41 | 8.21 | 8.38 | 8.38 | +0.11 (+1.33%) | 1,935,550 |
| 13 Apr 2023 | CNY | 8.4 | 8.42 | 8.27 | 8.27 | 8.27 | -0.13 (-1.55%) | 1,952,025 |
| 12 Apr 2023 | CNY | 8.39 | 8.41 | 8.24 | 8.4 | 8.4 | +0.13 (+1.57%) | 2,513,925 |
| 11 Apr 2023 | CNY | 8.31 | 8.43 | 8.21 | 8.27 | 8.27 | -0.09 (-1.08%) | 2,164,425 |
| 10 Apr 2023 | CNY | 8.48 | 8.58 | 8.31 | 8.36 | 8.36 | -0.11 (-1.30%) | 2,119,025 |
