| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 9.05 | 9.12 | 8.96 | 9.1 | 9.1 | +0.08 (+0.89%) | 3,148,400 |
| 1 Jun 2023 | CNY | 9.18 | 9.18 | 8.96 | 9.02 | 9.02 | -0.03 (-0.33%) | 1,978,700 |
| 31 May 2023 | CNY | 9.16 | 9.17 | 9.05 | 9.05 | 9.05 | -0.08 (-0.88%) | 2,028,200 |
| 30 May 2023 | CNY | 9.06 | 9.13 | 8.93 | 9.13 | 9.13 | +0.08 (+0.88%) | 2,475,200 |
| 29 May 2023 | CNY | 9.13 | 9.25 | 9.03 | 9.05 | 9.05 | -0.04 (-0.44%) | 2,647,500 |
| 26 May 2023 | CNY | 9.08 | 9.14 | 8.98 | 9.09 | 9.09 | +0.01 (+0.11%) | 2,371,300 |
| 25 May 2023 | CNY | 9.06 | 9.13 | 8.98 | 9.08 | 9.08 | -0.03 (-0.33%) | 2,755,500 |
| 24 May 2023 | CNY | 9.21 | 9.27 | 9.1 | 9.11 | 9.11 | -0.1 (-1.09%) | 2,290,000 |
| 23 May 2023 | CNY | 9.3 | 9.4 | 9.2 | 9.21 | 9.21 | -0.1 (-1.07%) | 3,184,700 |
| 22 May 2023 | CNY | 9.57 | 9.58 | 9.26 | 9.31 | 9.31 | -0.26 (-2.72%) | 4,162,500 |
| 19 May 2023 | CNY | 9.84 | 9.84 | 9.55 | 9.57 | 9.57 | -0.22 (-2.25%) | 3,038,400 |
| 18 May 2023 | CNY | 9.76 | 9.84 | 9.64 | 9.79 | 9.79 | +0.02 (+0.20%) | 2,669,900 |
| 17 May 2023 | CNY | 9.73 | 9.79 | 9.64 | 9.77 | 9.77 | +0.05 (+0.51%) | 2,234,300 |
| 16 May 2023 | CNY | 9.95 | 9.95 | 9.66 | 9.72 | 9.72 | -0.24 (-2.41%) | 3,781,447 |
| 15 May 2023 | CNY | 10.1 | 10.14 | 9.71 | 9.96 | 9.96 | -0.12 (-1.19%) | 4,830,800 |
| 12 May 2023 | CNY | 10.08 | 10.3 | 10.04 | 10.08 | 10.08 | +0.04 (+0.40%) | 3,754,600 |
| 11 May 2023 | CNY | 9.89 | 10.2 | 9.88 | 10.04 | 10.04 | +0.15 (+1.52%) | 5,873,625 |
| 10 May 2023 | CNY | 10.11 | 10.29 | 9.85 | 9.89 | 9.89 | -0.27 (-2.66%) | 7,305,798 |
| 9 May 2023 | CNY | 10.12 | 10.43 | 10.12 | 10.16 | 10.16 | -0.03 (-0.29%) | 7,374,616 |
| 8 May 2023 | CNY | 10.12 | 10.27 | 9.82 | 10.19 | 10.19 | +0.17 (+1.70%) | 8,161,184 |
| 5 May 2023 | CNY | 9.5 | 10.12 | 9.45 | 10.02 | 10.02 | +0.49 (+5.14%) | 9,346,584 |
| 4 May 2023 | CNY | 9.14 | 9.66 | 9.06 | 9.53 | 9.53 | +0.38 (+4.15%) | 8,221,800 |
| 28 Apr 2023 | CNY | 9.2 | 9.24 | 8.97 | 9.15 | 9.15 | -0.09 (-0.97%) | 7,119,300 |
| 27 Apr 2023 | CNY | 9.2 | 9.46 | 9.12 | 9.24 | 9.24 | -0.07 (-0.75%) | 6,394,590 |
| 26 Apr 2023 | CNY | 9.7 | 9.7 | 8.87 | 9.31 | 9.31 | -0.55 (-5.58%) | 16,451,590 |
| 25 Apr 2023 | CNY | 10.32 | 10.37 | 9.65 | 9.86 | 9.86 | -0.67 (-6.36%) | 15,822,290 |
| 24 Apr 2023 | CNY | 10.35 | 10.78 | 10.15 | 10.53 | 10.53 | +0.26 (+2.53%) | 24,455,495 |
| 21 Apr 2023 | CNY | 9.66 | 10.27 | 9.66 | 10.27 | 10.27 | +0.93 (+9.96%) | 18,254,401 |
| 20 Apr 2023 | CNY | 9.35 | 9.38 | 9.27 | 9.34 | 9.34 | +0.01 (+0.11%) | 1,713,100 |
| 19 Apr 2023 | CNY | 9.55 | 9.55 | 9.32 | 9.33 | 9.33 | -0.2 (-2.10%) | 2,265,400 |
