| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 10.06 | 10.16 | 10.03 | 10.03 | 10.03 | -0.04 (-0.40%) | 1,327,669 |
| 23 May 2023 | CNY | 10.19 | 10.33 | 10.07 | 10.07 | 10.07 | -0.12 (-1.18%) | 1,275,500 |
| 22 May 2023 | CNY | 10.2 | 10.27 | 10.07 | 10.19 | 10.19 | -0.14 (-1.36%) | 2,646,600 |
| 19 May 2023 | CNY | 10.59 | 10.6 | 10.24 | 10.33 | 10.33 | -0.28 (-2.64%) | 2,943,089 |
| 18 May 2023 | CNY | 10.37 | 10.74 | 10.35 | 10.61 | 10.61 | +0.28 (+2.71%) | 4,346,484 |
| 17 May 2023 | CNY | 10.42 | 10.52 | 10.26 | 10.33 | 10.33 | -0.09 (-0.86%) | 2,792,906 |
| 16 May 2023 | CNY | 10.21 | 10.82 | 10.18 | 10.42 | 10.42 | +0.26 (+2.56%) | 5,663,821 |
| 15 May 2023 | CNY | 10.17 | 10.26 | 10.07 | 10.16 | 10.16 | +0.08 (+0.79%) | 1,630,004 |
| 12 May 2023 | CNY | 10.24 | 10.24 | 10.08 | 10.08 | 10.08 | -0.11 (-1.08%) | 1,284,470 |
| 11 May 2023 | CNY | 10.13 | 10.24 | 10.01 | 10.19 | 10.19 | +0.1 (+0.99%) | 1,128,419 |
| 10 May 2023 | CNY | 10.18 | 10.21 | 10 | 10.09 | 10.09 | -0.1 (-0.98%) | 1,296,154 |
| 9 May 2023 | CNY | 10.15 | 10.44 | 10.15 | 10.19 | 10.19 | +0.12 (+1.19%) | 3,670,550 |
| 8 May 2023 | CNY | 9.91 | 10.12 | 9.91 | 10.07 | 10.07 | +0.08 (+0.80%) | 1,757,369 |
| 5 May 2023 | CNY | 10 | 10.06 | 9.94 | 9.99 | 9.99 | -0.01 (-0.10%) | 1,544,700 |
| 4 May 2023 | CNY | 9.81 | 10.06 | 9.8 | 10 | 10 | +0.09 (+0.91%) | 2,087,757 |
| 28 Apr 2023 | CNY | 9.55 | 9.94 | 9.52 | 9.91 | 9.91 | +0.4 (+4.21%) | 1,814,613 |
| 27 Apr 2023 | CNY | 9.5 | 9.64 | 9.43 | 9.51 | 9.51 | -0.04 (-0.42%) | 1,023,601 |
| 26 Apr 2023 | CNY | 9.21 | 9.61 | 9.17 | 9.55 | 9.55 | +0.3 (+3.24%) | 1,743,892 |
| 25 Apr 2023 | CNY | 9.45 | 9.59 | 9.1 | 9.25 | 9.25 | -0.21 (-2.22%) | 1,836,476 |
| 24 Apr 2023 | CNY | 9.85 | 9.85 | 9.42 | 9.46 | 9.46 | -0.37 (-3.76%) | 2,004,290 |
| 21 Apr 2023 | CNY | 9.97 | 10.07 | 9.73 | 9.83 | 9.83 | -0.13 (-1.31%) | 2,314,800 |
| 20 Apr 2023 | CNY | 9.86 | 10.04 | 9.79 | 9.96 | 9.96 | +0.07 (+0.71%) | 1,632,119 |
| 19 Apr 2023 | CNY | 9.93 | 10 | 9.86 | 9.89 | 9.89 | -0.09 (-0.90%) | 853,900 |
| 18 Apr 2023 | CNY | 9.92 | 10.01 | 9.86 | 9.98 | 9.98 | +0.06 (+0.60%) | 1,214,703 |
| 17 Apr 2023 | CNY | 9.77 | 9.94 | 9.77 | 9.92 | 9.92 | +0.09 (+0.92%) | 1,159,400 |
| 14 Apr 2023 | CNY | 9.9 | 9.92 | 9.79 | 9.83 | 9.83 | -0.09 (-0.91%) | 1,332,200 |
| 13 Apr 2023 | CNY | 9.95 | 9.96 | 9.87 | 9.92 | 9.92 | -0.02 (-0.20%) | 1,133,200 |
| 12 Apr 2023 | CNY | 9.83 | 10 | 9.82 | 9.94 | 9.94 | +0.12 (+1.22%) | 1,687,443 |
| 11 Apr 2023 | CNY | 9.79 | 9.83 | 9.69 | 9.82 | 9.82 | +0.05 (+0.51%) | 1,640,915 |
| 10 Apr 2023 | CNY | 9.9 | 9.9 | 9.71 | 9.77 | 9.77 | -0.13 (-1.31%) | 2,665,557 |
