| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 10.04 | 10.1 | 9.91 | 9.91 | 9.91 | -0.07 (-0.70%) | 2,790,077 |
| 23 May 2023 | CNY | 10.25 | 10.27 | 9.97 | 9.98 | 9.98 | -0.23 (-2.25%) | 3,829,200 |
| 22 May 2023 | CNY | 10.2 | 10.38 | 10.11 | 10.21 | 10.21 | 0.0 (0.0%) | 2,938,300 |
| 19 May 2023 | CNY | 10.22 | 10.23 | 10.13 | 10.21 | 10.21 | -0.02 (-0.20%) | 2,426,400 |
| 18 May 2023 | CNY | 10.18 | 10.26 | 10.1 | 10.23 | 10.23 | +0.04 (+0.39%) | 3,570,838 |
| 17 May 2023 | CNY | 10.16 | 10.22 | 10.05 | 10.19 | 10.19 | +0.04 (+0.39%) | 3,361,200 |
| 16 May 2023 | CNY | 10.16 | 10.29 | 10.1 | 10.15 | 10.15 | -0.1 (-0.98%) | 3,653,238 |
| 15 May 2023 | CNY | 10.1 | 10.3 | 10.02 | 10.25 | 10.25 | +0.13 (+1.28%) | 5,362,411 |
| 12 May 2023 | CNY | 10.09 | 10.22 | 9.98 | 10.12 | 10.12 | +0.03 (+0.30%) | 3,912,200 |
| 11 May 2023 | CNY | 9.92 | 10.13 | 9.88 | 10.09 | 10.09 | +0.17 (+1.71%) | 4,354,959 |
| 10 May 2023 | CNY | 9.86 | 9.98 | 9.86 | 9.92 | 9.92 | +0.05 (+0.51%) | 3,826,993 |
| 9 May 2023 | CNY | 9.85 | 9.95 | 9.83 | 9.87 | 9.87 | -0.01 (-0.10%) | 5,641,315 |
| 8 May 2023 | CNY | 9.85 | 9.96 | 9.8 | 9.88 | 9.88 | +0.03 (+0.30%) | 5,414,421 |
| 5 May 2023 | CNY | 9.82 | 9.95 | 9.72 | 9.85 | 9.85 | +0.03 (+0.31%) | 5,791,648 |
| 4 May 2023 | CNY | 9.55 | 9.85 | 9.5 | 9.82 | 9.82 | +0.27 (+2.83%) | 6,986,594 |
| 28 Apr 2023 | CNY | 9.51 | 9.57 | 9.42 | 9.55 | 9.55 | +0.1 (+1.06%) | 2,665,777 |
| 27 Apr 2023 | CNY | 9.32 | 9.45 | 9.27 | 9.45 | 9.45 | +0.14 (+1.50%) | 3,097,157 |
| 26 Apr 2023 | CNY | 9.18 | 9.32 | 9.12 | 9.31 | 9.31 | +0.16 (+1.75%) | 1,702,200 |
| 25 Apr 2023 | CNY | 9.3 | 9.39 | 9.1 | 9.15 | 9.15 | -0.14 (-1.51%) | 3,313,700 |
| 24 Apr 2023 | CNY | 9.19 | 9.35 | 9.19 | 9.29 | 9.29 | +0.11 (+1.20%) | 2,263,193 |
| 21 Apr 2023 | CNY | 9.21 | 9.3 | 9.15 | 9.18 | 9.18 | -0.03 (-0.33%) | 2,509,500 |
| 20 Apr 2023 | CNY | 9.23 | 9.27 | 9.17 | 9.21 | 9.21 | -0.03 (-0.32%) | 1,813,700 |
| 19 Apr 2023 | CNY | 9.35 | 9.39 | 9.24 | 9.24 | 9.24 | -0.13 (-1.39%) | 2,669,200 |
| 18 Apr 2023 | CNY | 9.38 | 9.42 | 9.36 | 9.37 | 9.37 | -0.03 (-0.32%) | 1,515,347 |
| 17 Apr 2023 | CNY | 9.33 | 9.41 | 9.33 | 9.4 | 9.4 | +0.04 (+0.43%) | 1,937,600 |
| 14 Apr 2023 | CNY | 9.35 | 9.39 | 9.33 | 9.36 | 9.36 | 0.0 (0.0%) | 1,105,865 |
| 13 Apr 2023 | CNY | 9.3 | 9.38 | 9.3 | 9.36 | 9.36 | +0.05 (+0.54%) | 1,151,600 |
| 12 Apr 2023 | CNY | 9.31 | 9.37 | 9.28 | 9.31 | 9.31 | 0.0 (0.0%) | 1,238,300 |
| 11 Apr 2023 | CNY | 9.44 | 9.45 | 9.29 | 9.31 | 9.31 | -0.12 (-1.27%) | 2,339,757 |
| 10 Apr 2023 | CNY | 9.5 | 9.55 | 9.41 | 9.43 | 9.43 | -0.07 (-0.74%) | 1,496,082 |
