| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.89 | 8.9 | 8.72 | 8.72 | 8.72 | -0.2 (-2.24%) | 4,523,200 |
| 23 May 2023 | CNY | 9.05 | 9.1 | 8.9 | 8.92 | 8.92 | -0.19 (-2.09%) | 4,258,824 |
| 22 May 2023 | CNY | 8.88 | 9.13 | 8.77 | 9.11 | 9.11 | +0.28 (+3.17%) | 8,331,730 |
| 19 May 2023 | CNY | 8.7 | 8.89 | 8.69 | 8.83 | 8.83 | +0.02 (+0.23%) | 3,963,960 |
| 18 May 2023 | CNY | 8.95 | 9.02 | 8.8 | 8.81 | 8.81 | -0.14 (-1.56%) | 5,070,200 |
| 17 May 2023 | CNY | 8.89 | 8.97 | 8.86 | 8.95 | 8.95 | +0.05 (+0.56%) | 3,497,620 |
| 16 May 2023 | CNY | 8.96 | 9.05 | 8.86 | 8.9 | 8.9 | -0.11 (-1.22%) | 5,251,610 |
| 15 May 2023 | CNY | 8.76 | 9.02 | 8.71 | 9.01 | 9.01 | +0.21 (+2.39%) | 8,321,450 |
| 12 May 2023 | CNY | 8.74 | 8.95 | 8.58 | 8.8 | 8.8 | +0.05 (+0.57%) | 8,388,479 |
| 11 May 2023 | CNY | 8.7 | 8.82 | 8.69 | 8.75 | 8.75 | +0.03 (+0.34%) | 4,831,260 |
| 10 May 2023 | CNY | 8.81 | 8.85 | 8.66 | 8.72 | 8.72 | -0.09 (-1.02%) | 6,015,700 |
| 9 May 2023 | CNY | 8.83 | 8.93 | 8.77 | 8.81 | 8.81 | -0.02 (-0.23%) | 5,682,260 |
| 8 May 2023 | CNY | 9.04 | 9.12 | 8.82 | 8.83 | 8.83 | -0.25 (-2.75%) | 8,286,390 |
| 5 May 2023 | CNY | 9.22 | 9.33 | 9.07 | 9.08 | 9.08 | -0.14 (-1.52%) | 7,791,860 |
| 4 May 2023 | CNY | 9.48 | 9.57 | 9.1 | 9.22 | 9.22 | -0.41 (-4.26%) | 11,690,464 |
| 28 Apr 2023 | CNY | 9.19 | 9.65 | 9.1 | 9.63 | 9.63 | +0.51 (+5.59%) | 11,198,170 |
| 27 Apr 2023 | CNY | 9.19 | 9.42 | 9.07 | 9.12 | 9.12 | -0.08 (-0.87%) | 10,093,010 |
| 26 Apr 2023 | CNY | 8.68 | 9.32 | 8.64 | 9.2 | 9.2 | +0.56 (+6.48%) | 16,314,213 |
| 25 Apr 2023 | CNY | 9.02 | 9.02 | 8.46 | 8.64 | 8.64 | -0.4 (-4.42%) | 14,241,411 |
| 24 Apr 2023 | CNY | 9.8 | 9.81 | 8.91 | 9.04 | 9.04 | -0.85 (-8.59%) | 18,345,535 |
| 21 Apr 2023 | CNY | 10.27 | 10.39 | 9.85 | 9.89 | 9.89 | -0.37 (-3.61%) | 9,297,085 |
| 20 Apr 2023 | CNY | 10.35 | 10.41 | 10.17 | 10.26 | 10.26 | -0.21 (-2.01%) | 10,871,610 |
| 19 Apr 2023 | CNY | 10.47 | 10.57 | 10.24 | 10.47 | 10.47 | +0.14 (+1.36%) | 10,141,930 |
| 18 Apr 2023 | CNY | 10.6 | 10.61 | 10.26 | 10.33 | 10.33 | -0.27 (-2.55%) | 11,359,430 |
| 17 Apr 2023 | CNY | 10.58 | 10.86 | 10.53 | 10.6 | 10.6 | -0.05 (-0.47%) | 10,737,790 |
| 14 Apr 2023 | CNY | 10.77 | 10.79 | 10.41 | 10.65 | 10.65 | -0.25 (-2.29%) | 14,994,352 |
| 13 Apr 2023 | CNY | 10.65 | 10.96 | 10.5 | 10.9 | 10.9 | +0.32 (+3.02%) | 20,101,723 |
| 12 Apr 2023 | CNY | 10.47 | 10.67 | 10.4 | 10.58 | 10.58 | +0.01 (+0.09%) | 18,673,680 |
| 11 Apr 2023 | CNY | 10.33 | 10.58 | 10.26 | 10.57 | 10.57 | +0.25 (+2.42%) | 23,227,680 |
| 10 Apr 2023 | CNY | 10.17 | 10.47 | 10.01 | 10.32 | 10.32 | +0.16 (+1.57%) | 23,777,368 |
