| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 9.53 | 9.54 | 9.34 | 9.5 | 9.5 | 0.0 (0.0%) | 2,001,100 |
| 24 May 2023 | CNY | 9.45 | 9.55 | 9.41 | 9.5 | 9.5 | +0.04 (+0.42%) | 1,452,775 |
| 23 May 2023 | CNY | 9.55 | 9.55 | 9.45 | 9.46 | 9.46 | -0.07 (-0.73%) | 1,225,025 |
| 22 May 2023 | CNY | 9.52 | 9.57 | 9.46 | 9.53 | 9.53 | -0.01 (-0.10%) | 1,481,935 |
| 19 May 2023 | CNY | 9.45 | 9.59 | 9.43 | 9.54 | 9.54 | +0.01 (+0.10%) | 1,601,375 |
| 18 May 2023 | CNY | 9.45 | 9.57 | 9.44 | 9.53 | 9.53 | +0.06 (+0.63%) | 1,583,260 |
| 17 May 2023 | CNY | 9.27 | 9.49 | 9.27 | 9.47 | 9.47 | +0.16 (+1.72%) | 2,285,475 |
| 16 May 2023 | CNY | 9.45 | 9.45 | 9.3 | 9.31 | 9.31 | -0.16 (-1.69%) | 1,814,800 |
| 15 May 2023 | CNY | 9.51 | 9.55 | 9.32 | 9.47 | 9.47 | -0.13 (-1.35%) | 2,971,450 |
| 12 May 2023 | CNY | 9.46 | 9.79 | 9.41 | 9.6 | 9.6 | +0.11 (+1.16%) | 4,617,730 |
| 11 May 2023 | CNY | 9.32 | 9.52 | 9.28 | 9.49 | 9.49 | +0.22 (+2.37%) | 2,807,575 |
| 10 May 2023 | CNY | 9.14 | 9.35 | 9.14 | 9.27 | 9.27 | +0.08 (+0.87%) | 1,472,300 |
| 9 May 2023 | CNY | 9.22 | 9.37 | 9.16 | 9.19 | 9.19 | -0.06 (-0.65%) | 2,579,250 |
| 8 May 2023 | CNY | 9.21 | 9.31 | 9.11 | 9.25 | 9.25 | 0.0 (0.0%) | 2,157,525 |
| 5 May 2023 | CNY | 9.3 | 9.34 | 9.16 | 9.25 | 9.25 | -0.08 (-0.86%) | 2,053,890 |
| 4 May 2023 | CNY | 9.25 | 9.37 | 9.15 | 9.33 | 9.33 | +0.09 (+0.97%) | 2,331,100 |
| 28 Apr 2023 | CNY | 9.07 | 9.3 | 9.05 | 9.24 | 9.24 | +0.26 (+2.90%) | 2,888,595 |
| 27 Apr 2023 | CNY | 9.08 | 9.14 | 8.96 | 8.98 | 8.98 | -0.08 (-0.88%) | 3,196,390 |
| 26 Apr 2023 | CNY | 8.98 | 9.15 | 8.91 | 9.06 | 9.06 | +0.08 (+0.89%) | 2,411,500 |
| 25 Apr 2023 | CNY | 9.13 | 9.24 | 8.88 | 8.98 | 8.98 | -0.15 (-1.64%) | 3,193,731 |
| 24 Apr 2023 | CNY | 9.1 | 9.21 | 8.81 | 9.13 | 9.13 | -0.03 (-0.33%) | 5,463,225 |
| 21 Apr 2023 | CNY | 9.66 | 9.72 | 9.16 | 9.16 | 9.16 | -0.55 (-5.66%) | 7,426,400 |
| 20 Apr 2023 | CNY | 10.01 | 10.04 | 9.64 | 9.71 | 9.71 | -0.29 (-2.90%) | 5,483,225 |
| 19 Apr 2023 | CNY | 10.15 | 10.25 | 9.97 | 10 | 10 | -0.16 (-1.57%) | 5,065,025 |
| 18 Apr 2023 | CNY | 10.5 | 10.5 | 9.99 | 10.16 | 10.16 | -0.23 (-2.21%) | 6,843,350 |
| 17 Apr 2023 | CNY | 10.91 | 10.92 | 10.27 | 10.39 | 10.39 | -0.84 (-7.48%) | 12,645,445 |
| 14 Apr 2023 | CNY | 10.94 | 11.27 | 10.79 | 11.23 | 11.23 | +0.26 (+2.37%) | 10,346,585 |
| 13 Apr 2023 | CNY | 10.5 | 11.13 | 10.36 | 10.97 | 10.97 | +0.46 (+4.38%) | 10,375,490 |
| 12 Apr 2023 | CNY | 10.31 | 10.53 | 10.27 | 10.51 | 10.51 | +0.2 (+1.94%) | 2,760,450 |
| 11 Apr 2023 | CNY | 10.28 | 10.37 | 10.18 | 10.31 | 10.31 | +0.08 (+0.78%) | 1,969,650 |
