| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 9.9167 | 10.1083 | 9.775 | 10 | 10 | +0.05 (+0.50%) | 13,058,442 |
| 23 May 2023 | CNY | 10.2917 | 10.325 | 9.95 | 9.95 | 9.95 | -0.342 (-3.32%) | 15,401,680 |
| 22 May 2023 | CNY | 10.3917 | 10.3917 | 10.2083 | 10.2917 | 10.2917 | -0.125 (-1.20%) | 11,881,817 |
| 19 May 2023 | CNY | 10.2917 | 10.475 | 10.125 | 10.4167 | 10.4167 | +0.042 (+0.40%) | 17,152,012 |
| 18 May 2023 | CNY | 10.05 | 10.4667 | 10.0417 | 10.375 | 10.375 | -1.735 (-14.33%) | 20,363,135 |
| 17 May 2023 | CNY | 11.76 | 12.15 | 11.71 | 12.11 | 12.11 | +0.26 (+2.19%) | 12,444,572 |
| 16 May 2023 | CNY | 12.25 | 12.35 | 11.79 | 11.85 | 11.85 | -0.38 (-3.11%) | 14,200,720 |
| 15 May 2023 | CNY | 12.27 | 12.32 | 11.85 | 12.23 | 12.23 | +0.01 (+0.08%) | 16,896,182 |
| 12 May 2023 | CNY | 12.35 | 12.58 | 12.21 | 12.22 | 12.22 | -0.16 (-1.29%) | 13,826,900 |
| 11 May 2023 | CNY | 12.76 | 12.82 | 12.32 | 12.38 | 12.38 | -0.4 (-3.13%) | 21,031,262 |
| 10 May 2023 | CNY | 13.36 | 13.66 | 12.55 | 12.78 | 12.78 | -0.51 (-3.84%) | 31,157,152 |
| 9 May 2023 | CNY | 12.92 | 13.36 | 12.76 | 13.29 | 13.29 | +0.22 (+1.68%) | 29,113,877 |
| 8 May 2023 | CNY | 12.85 | 13.27 | 12.5 | 13.07 | 13.07 | +0.37 (+2.91%) | 23,248,029 |
| 5 May 2023 | CNY | 12.58 | 12.98 | 12.4 | 12.7 | 12.7 | +0.09 (+0.71%) | 20,578,698 |
| 4 May 2023 | CNY | 12.88 | 13.12 | 12.35 | 12.61 | 12.61 | -0.35 (-2.70%) | 21,064,674 |
| 28 Apr 2023 | CNY | 12.31 | 13.15 | 12.29 | 12.96 | 12.96 | +0.63 (+5.11%) | 26,099,130 |
| 27 Apr 2023 | CNY | 13.48 | 13.5 | 12.16 | 12.33 | 12.33 | -1.39 (-10.13%) | 43,395,544 |
| 26 Apr 2023 | CNY | 13.81 | 14.22 | 13.38 | 13.72 | 13.72 | -0.23 (-1.65%) | 41,951,430 |
| 25 Apr 2023 | CNY | 13.18 | 14.15 | 12.98 | 13.95 | 13.95 | +0.71 (+5.36%) | 45,303,419 |
| 24 Apr 2023 | CNY | 13.04 | 13.45 | 12.9 | 13.24 | 13.24 | +0.45 (+3.52%) | 26,246,528 |
| 21 Apr 2023 | CNY | 13.98 | 13.98 | 12.79 | 12.79 | 12.79 | -1.31 (-9.29%) | 42,785,250 |
| 20 Apr 2023 | CNY | 13.41 | 14.2 | 13.38 | 14.1 | 14.1 | +0.61 (+4.52%) | 36,895,021 |
| 19 Apr 2023 | CNY | 13.65 | 14.04 | 13.48 | 13.49 | 13.49 | -0.23 (-1.68%) | 30,940,620 |
| 18 Apr 2023 | CNY | 13.52 | 13.86 | 13.31 | 13.72 | 13.72 | +0.24 (+1.78%) | 24,788,910 |
| 17 Apr 2023 | CNY | 13.82 | 13.89 | 13.3 | 13.48 | 13.48 | -0.32 (-2.32%) | 25,010,460 |
| 14 Apr 2023 | CNY | 14.14 | 14.18 | 13.46 | 13.8 | 13.8 | -0.23 (-1.64%) | 36,983,423 |
| 13 Apr 2023 | CNY | 14.86 | 14.93 | 14 | 14.03 | 14.03 | -0.98 (-6.53%) | 51,263,423 |
| 12 Apr 2023 | CNY | 14.6 | 15.28 | 14.37 | 15.01 | 15.01 | +0.29 (+1.97%) | 47,356,264 |
| 11 Apr 2023 | CNY | 14.61 | 14.97 | 14.4 | 14.72 | 14.72 | +0.21 (+1.45%) | 29,416,102 |
| 10 Apr 2023 | CNY | 15.6 | 15.6 | 14.39 | 14.51 | 14.51 | -1.24 (-7.87%) | 36,619,682 |
