| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 10.572 | 10.572 | 10.538 | 10.543 | 10.543 | -0.029 (-0.27%) | 14,981,600 |
| 30 May 2023 | CNY | 10.581 | 10.588 | 10.53 | 10.572 | 10.572 | -0.013 (-0.12%) | 17,453,300 |
| 29 May 2023 | CNY | 10.604 | 10.613 | 10.576 | 10.585 | 10.585 | -0.014 (-0.13%) | 18,039,600 |
| 26 May 2023 | CNY | 10.585 | 10.608 | 10.543 | 10.599 | 10.599 | +0.01 (+0.09%) | 14,741,100 |
| 25 May 2023 | CNY | 10.586 | 10.592 | 10.548 | 10.589 | 10.589 | +0.002 (+0.02%) | 24,005,300 |
| 24 May 2023 | CNY | 10.642 | 10.642 | 10.584 | 10.587 | 10.587 | -0.057 (-0.54%) | 15,685,200 |
| 23 May 2023 | CNY | 10.701 | 10.701 | 10.64 | 10.644 | 10.644 | -0.052 (-0.49%) | 19,094,800 |
| 22 May 2023 | CNY | 10.664 | 10.703 | 10.661 | 10.696 | 10.696 | +0.031 (+0.29%) | 12,528,000 |
| 19 May 2023 | CNY | 10.686 | 10.69 | 10.647 | 10.665 | 10.665 | -0.026 (-0.24%) | 11,578,400 |
| 18 May 2023 | CNY | 10.666 | 10.704 | 10.665 | 10.691 | 10.691 | +0.03 (+0.28%) | 17,038,200 |
| 17 May 2023 | CNY | 10.649 | 10.681 | 10.636 | 10.661 | 10.661 | +0.012 (+0.11%) | 11,057,900 |
| 16 May 2023 | CNY | 10.662 | 10.689 | 10.64 | 10.649 | 10.649 | -0.008 (-0.08%) | 18,949,900 |
| 15 May 2023 | CNY | 10.605 | 10.668 | 10.542 | 10.657 | 10.657 | +0.052 (+0.49%) | 16,233,400 |
| 12 May 2023 | CNY | 10.704 | 10.722 | 10.6 | 10.605 | 10.605 | -0.095 (-0.89%) | 14,006,500 |
| 11 May 2023 | CNY | 10.68 | 10.73 | 10.672 | 10.7 | 10.7 | +0.024 (+0.22%) | 12,731,400 |
| 10 May 2023 | CNY | 10.725 | 10.734 | 10.655 | 10.676 | 10.676 | -0.054 (-0.50%) | 11,984,000 |
| 9 May 2023 | CNY | 10.753 | 10.838 | 10.726 | 10.73 | 10.73 | -0.018 (-0.17%) | 9,394,100 |
| 8 May 2023 | CNY | 10.657 | 10.76 | 10.657 | 10.748 | 10.748 | +0.087 (+0.82%) | 3,750,900 |
| 5 May 2023 | CNY | 10.697 | 10.705 | 10.639 | 10.661 | 10.661 | -0.039 (-0.36%) | 9,567,820 |
| 4 May 2023 | CNY | 10.659 | 10.708 | 10.645 | 10.7 | 10.7 | +0.037 (+0.35%) | 16,024,300 |
| 28 Apr 2023 | CNY | 10.625 | 10.675 | 10.624 | 10.663 | 10.663 | +0.043 (+0.40%) | 14,682,300 |
| 27 Apr 2023 | CNY | 10.552 | 10.628 | 10.551 | 10.62 | 10.62 | +0.064 (+0.61%) | 11,118,100 |
| 26 Apr 2023 | CNY | 10.514 | 10.571 | 10.495 | 10.556 | 10.556 | +0.041 (+0.39%) | 4,157,800 |
| 25 Apr 2023 | CNY | 10.505 | 10.52 | 10.456 | 10.515 | 10.515 | +0.009 (+0.09%) | 3,420,600 |
| 24 Apr 2023 | CNY | 10.564 | 10.567 | 10.498 | 10.506 | 10.506 | -0.056 (-0.53%) | 13,544,400 |
| 21 Apr 2023 | CNY | 10.622 | 10.622 | 10.561 | 10.562 | 10.562 | -0.058 (-0.55%) | 1,768,000 |
| 20 Apr 2023 | CNY | 10.659 | 10.669 | 10.596 | 10.62 | 10.62 | -0.044 (-0.41%) | 7,653,100 |
| 19 Apr 2023 | CNY | 10.704 | 10.704 | 10.66 | 10.664 | 10.664 | -0.036 (-0.34%) | 14,495,500 |
| 18 Apr 2023 | CNY | 10.685 | 10.706 | 10.665 | 10.7 | 10.7 | +0.02 (+0.19%) | 15,291,500 |
| 17 Apr 2023 | CNY | 10.622 | 10.685 | 10.619 | 10.68 | 10.68 | +0.056 (+0.53%) | 21,420,660 |
