| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 11.41 | 11.42 | 11.11 | 11.15 | 11.15 | -0.17 (-1.50%) | 703,200 |
| 30 May 2023 | CNY | 11.47 | 11.47 | 11.23 | 11.32 | 11.32 | -0.06 (-0.53%) | 777,850 |
| 29 May 2023 | CNY | 11.61 | 11.69 | 11.34 | 11.38 | 11.38 | -0.22 (-1.90%) | 835,100 |
| 26 May 2023 | CNY | 11.49 | 11.62 | 11.33 | 11.6 | 11.6 | +0.17 (+1.49%) | 837,070 |
| 25 May 2023 | CNY | 11.42 | 11.48 | 11.31 | 11.43 | 11.43 | +0.04 (+0.35%) | 738,590 |
| 24 May 2023 | CNY | 11.45 | 11.45 | 11.3 | 11.39 | 11.39 | -0.01 (-0.09%) | 460,550 |
| 23 May 2023 | CNY | 11.51 | 11.51 | 11.37 | 11.4 | 11.4 | -0.01 (-0.09%) | 428,000 |
| 22 May 2023 | CNY | 11.33 | 11.44 | 11.25 | 11.41 | 11.41 | +0.08 (+0.71%) | 427,050 |
| 19 May 2023 | CNY | 11.34 | 11.39 | 11.22 | 11.33 | 11.33 | -0.04 (-0.35%) | 396,850 |
| 18 May 2023 | CNY | 11.36 | 11.6 | 11.27 | 11.37 | 11.37 | +0.05 (+0.44%) | 580,920 |
| 17 May 2023 | CNY | 11.1 | 11.33 | 11.1 | 11.32 | 11.32 | +0.12 (+1.07%) | 401,670 |
| 16 May 2023 | CNY | 11.27 | 11.27 | 11.14 | 11.2 | 11.2 | -0.02 (-0.18%) | 345,300 |
| 15 May 2023 | CNY | 11.19 | 11.25 | 11 | 11.22 | 11.22 | +0.09 (+0.81%) | 789,150 |
| 12 May 2023 | CNY | 11.07 | 11.28 | 11.05 | 11.13 | 11.13 | +0.03 (+0.27%) | 567,550 |
| 11 May 2023 | CNY | 11.1 | 11.23 | 11.02 | 11.1 | 11.1 | +0.01 (+0.09%) | 354,400 |
| 10 May 2023 | CNY | 10.8 | 11.1 | 10.8 | 11.09 | 11.09 | +0.12 (+1.09%) | 385,900 |
| 9 May 2023 | CNY | 11.17 | 11.2 | 10.97 | 10.97 | 10.97 | -0.19 (-1.70%) | 496,100 |
| 8 May 2023 | CNY | 11.04 | 11.19 | 10.99 | 11.16 | 11.16 | +0.15 (+1.36%) | 465,200 |
| 5 May 2023 | CNY | 11.17 | 11.21 | 10.91 | 11.01 | 11.01 | -0.1 (-0.90%) | 612,300 |
| 4 May 2023 | CNY | 10.9 | 11.11 | 10.8 | 11.11 | 11.11 | +0.16 (+1.46%) | 999,980 |
| 28 Apr 2023 | CNY | 10.74 | 10.96 | 10.69 | 10.95 | 10.95 | +0.18 (+1.67%) | 1,130,250 |
| 27 Apr 2023 | CNY | 10.82 | 10.99 | 10.71 | 10.77 | 10.77 | -0.16 (-1.46%) | 576,150 |
| 26 Apr 2023 | CNY | 10 | 11.02 | 9.98 | 10.93 | 10.93 | +0.28 (+2.63%) | 857,050 |
| 25 Apr 2023 | CNY | 10.53 | 10.78 | 10.5 | 10.65 | 10.65 | +0.02 (+0.19%) | 761,250 |
| 24 Apr 2023 | CNY | 11.04 | 11.04 | 10.4 | 10.63 | 10.63 | +0.05 (+0.47%) | 873,800 |
| 21 Apr 2023 | CNY | 10.64 | 10.9 | 10.57 | 10.58 | 10.58 | -0.02 (-0.19%) | 1,039,800 |
| 20 Apr 2023 | CNY | 10.78 | 10.78 | 10.55 | 10.6 | 10.6 | -0.14 (-1.30%) | 871,650 |
| 19 Apr 2023 | CNY | 10.92 | 11.01 | 10.73 | 10.74 | 10.74 | -0.29 (-2.63%) | 1,030,050 |
| 18 Apr 2023 | CNY | 11.2 | 11.2 | 10.99 | 11.03 | 11.03 | -0.08 (-0.72%) | 547,820 |
| 17 Apr 2023 | CNY | 11.4 | 11.4 | 11.03 | 11.11 | 11.11 | -0.16 (-1.42%) | 726,650 |
