| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 9.6 | 9.64 | 9.24 | 9.27 | 9.27 | -0.36 (-3.74%) | 70,203,069 |
| 22 May 2023 | CNY | 9.59 | 9.75 | 9.51 | 9.63 | 9.63 | +0.05 (+0.52%) | 41,158,540 |
| 19 May 2023 | CNY | 9.49 | 9.69 | 9.39 | 9.58 | 9.58 | +0.1 (+1.05%) | 38,286,422 |
| 18 May 2023 | CNY | 9.45 | 9.6 | 9.42 | 9.48 | 9.48 | +0.05 (+0.53%) | 36,057,268 |
| 17 May 2023 | CNY | 9.7 | 9.71 | 9.36 | 9.43 | 9.43 | -0.26 (-2.68%) | 55,779,297 |
| 16 May 2023 | CNY | 9.7 | 9.78 | 9.64 | 9.69 | 9.69 | 0.0 (0.0%) | 24,737,235 |
| 15 May 2023 | CNY | 9.52 | 9.69 | 9.38 | 9.69 | 9.69 | +0.14 (+1.47%) | 35,491,298 |
| 12 May 2023 | CNY | 9.68 | 9.71 | 9.5 | 9.55 | 9.55 | -0.12 (-1.24%) | 32,770,462 |
| 11 May 2023 | CNY | 9.65 | 9.74 | 9.64 | 9.67 | 9.67 | +0.04 (+0.42%) | 28,873,241 |
| 10 May 2023 | CNY | 9.83 | 9.85 | 9.57 | 9.63 | 9.63 | -0.26 (-2.63%) | 56,216,120 |
| 9 May 2023 | CNY | 9.89 | 10.14 | 9.87 | 9.89 | 9.89 | +0.03 (+0.30%) | 52,332,219 |
| 8 May 2023 | CNY | 10.07 | 10.11 | 9.66 | 9.86 | 9.86 | -0.21 (-2.09%) | 93,556,927 |
| 5 May 2023 | CNY | 10.15 | 10.23 | 10 | 10.07 | 10.07 | -0.04 (-0.40%) | 43,984,257 |
| 4 May 2023 | CNY | 10.55 | 10.6 | 10.07 | 10.11 | 10.11 | -0.54 (-5.07%) | 88,460,800 |
| 28 Apr 2023 | CNY | 10.54 | 10.68 | 10.4 | 10.65 | 10.65 | +0.11 (+1.04%) | 46,451,339 |
| 27 Apr 2023 | CNY | 10.29 | 10.6 | 10.19 | 10.54 | 10.54 | +0.18 (+1.74%) | 55,174,743 |
| 26 Apr 2023 | CNY | 10.15 | 10.4 | 10.1 | 10.36 | 10.36 | +0.2 (+1.97%) | 59,357,412 |
| 25 Apr 2023 | CNY | 10.44 | 10.57 | 10.04 | 10.16 | 10.16 | -0.21 (-2.03%) | 69,498,277 |
| 24 Apr 2023 | CNY | 10.66 | 10.75 | 10.25 | 10.37 | 10.37 | -0.28 (-2.63%) | 83,000,434 |
| 21 Apr 2023 | CNY | 10.84 | 10.96 | 10.6 | 10.65 | 10.65 | -0.21 (-1.93%) | 50,679,689 |
| 20 Apr 2023 | CNY | 11 | 11.02 | 10.76 | 10.86 | 10.86 | -0.15 (-1.36%) | 39,987,359 |
| 19 Apr 2023 | CNY | 11.21 | 11.31 | 10.93 | 11.01 | 11.01 | -0.19 (-1.70%) | 46,003,603 |
| 18 Apr 2023 | CNY | 11.27 | 11.29 | 11.02 | 11.2 | 11.2 | -0.1 (-0.88%) | 52,948,423 |
| 17 Apr 2023 | CNY | 10.68 | 11.33 | 10.64 | 11.3 | 11.3 | +0.62 (+5.81%) | 107,306,176 |
| 14 Apr 2023 | CNY | 10.79 | 10.88 | 10.63 | 10.68 | 10.68 | -0.12 (-1.11%) | 42,417,812 |
| 13 Apr 2023 | CNY | 10.78 | 10.84 | 10.68 | 10.8 | 10.8 | +0.02 (+0.19%) | 39,478,228 |
| 12 Apr 2023 | CNY | 10.96 | 11.02 | 10.7 | 10.78 | 10.78 | -0.18 (-1.64%) | 39,849,861 |
| 11 Apr 2023 | CNY | 11.22 | 11.25 | 10.89 | 10.96 | 10.96 | -0.32 (-2.84%) | 37,413,901 |
| 10 Apr 2023 | CNY | 11.25 | 11.3 | 11.05 | 11.28 | 11.28 | +0.03 (+0.27%) | 47,653,101 |
| 7 Apr 2023 | CNY | 11.15 | 11.3 | 11.04 | 11.25 | 11.25 | +0.17 (+1.53%) | 44,912,532 |
