| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 9.33 | 9.59 | 9.26 | 9.58 | 9.58 | +0.22 (+2.35%) | 2,360,025 |
| 16 May 2023 | CNY | 9.46 | 9.46 | 9.15 | 9.36 | 9.36 | +0.06 (+0.65%) | 1,972,350 |
| 15 May 2023 | CNY | 9.19 | 9.35 | 9.13 | 9.3 | 9.3 | +0.13 (+1.42%) | 1,273,387 |
| 12 May 2023 | CNY | 9.25 | 9.37 | 9.15 | 9.17 | 9.17 | -0.13 (-1.40%) | 1,331,300 |
| 11 May 2023 | CNY | 9.29 | 9.39 | 9.19 | 9.3 | 9.3 | +0.1 (+1.09%) | 1,477,463 |
| 10 May 2023 | CNY | 9.24 | 9.3 | 9.07 | 9.2 | 9.2 | +0.05 (+0.55%) | 1,750,462 |
| 9 May 2023 | CNY | 9.56 | 9.57 | 9.12 | 9.15 | 9.15 | -0.39 (-4.09%) | 2,935,050 |
| 8 May 2023 | CNY | 9.23 | 9.58 | 9.07 | 9.54 | 9.54 | +0.39 (+4.26%) | 3,643,487 |
| 5 May 2023 | CNY | 9.45 | 9.49 | 9.09 | 9.15 | 9.15 | -0.31 (-3.28%) | 2,090,738 |
| 4 May 2023 | CNY | 9.16 | 9.54 | 9 | 9.46 | 9.46 | +0.2 (+2.16%) | 3,463,163 |
| 28 Apr 2023 | CNY | 8.78 | 9.29 | 8.77 | 9.26 | 9.26 | +0.48 (+5.47%) | 3,282,125 |
| 27 Apr 2023 | CNY | 8.52 | 8.87 | 8.52 | 8.78 | 8.78 | +0.26 (+3.05%) | 3,878,287 |
| 26 Apr 2023 | CNY | 8.64 | 8.73 | 8.4 | 8.52 | 8.52 | -0.18 (-2.07%) | 3,304,137 |
| 25 Apr 2023 | CNY | 8.87 | 9.03 | 8.55 | 8.7 | 8.7 | -0.22 (-2.47%) | 3,023,324 |
| 24 Apr 2023 | CNY | 9.07 | 9.08 | 8.79 | 8.92 | 8.92 | -0.08 (-0.89%) | 3,665,043 |
| 21 Apr 2023 | CNY | 9.55 | 9.6 | 8.99 | 9 | 9 | -0.53 (-5.56%) | 4,265,680 |
| 20 Apr 2023 | CNY | 9.61 | 9.71 | 9.47 | 9.53 | 9.53 | -0.11 (-1.14%) | 3,296,143 |
| 19 Apr 2023 | CNY | 9.5 | 9.74 | 9.44 | 9.64 | 9.64 | +0.14 (+1.47%) | 2,120,712 |
| 18 Apr 2023 | CNY | 9.67 | 9.75 | 9.46 | 9.5 | 9.5 | -0.19 (-1.96%) | 2,860,093 |
| 17 Apr 2023 | CNY | 9.85 | 9.86 | 9.64 | 9.69 | 9.69 | -0.08 (-0.82%) | 2,718,085 |
| 14 Apr 2023 | CNY | 9.83 | 9.91 | 9.58 | 9.77 | 9.77 | -0.02 (-0.20%) | 3,171,025 |
| 13 Apr 2023 | CNY | 10.19 | 10.19 | 9.75 | 9.79 | 9.79 | -0.4 (-3.93%) | 4,828,200 |
| 12 Apr 2023 | CNY | 9.95 | 10.21 | 9.9 | 10.19 | 10.19 | +0.23 (+2.31%) | 5,200,150 |
| 11 Apr 2023 | CNY | 9.82 | 10.08 | 9.77 | 9.96 | 9.96 | +0.07 (+0.71%) | 4,375,187 |
| 10 Apr 2023 | CNY | 9.86 | 10.25 | 9.83 | 9.89 | 9.89 | -0.03 (-0.30%) | 5,964,463 |
| 7 Apr 2023 | CNY | 9.9 | 9.93 | 9.75 | 9.92 | 9.92 | +0.07 (+0.71%) | 2,208,050 |
| 6 Apr 2023 | CNY | 9.78 | 9.95 | 9.67 | 9.85 | 9.85 | +0.08 (+0.82%) | 3,648,542 |
| 4 Apr 2023 | CNY | 9.9 | 9.98 | 9.65 | 9.77 | 9.77 | -0.05 (-0.51%) | 2,998,337 |
| 3 Apr 2023 | CNY | 9.77 | 9.86 | 9.64 | 9.82 | 9.82 | +0.05 (+0.51%) | 2,094,294 |
| 31 Mar 2023 | CNY | 9.73 | 9.81 | 9.6 | 9.77 | 9.77 | +0.03 (+0.31%) | 2,089,257 |
