| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 9.34 | 9.37 | 9.18 | 9.24 | 9.24 | -0.15 (-1.60%) | 3,441,316 |
| 23 May 2023 | CNY | 9.32 | 9.51 | 9.29 | 9.39 | 9.39 | +0.11 (+1.19%) | 4,933,496 |
| 22 May 2023 | CNY | 9.2 | 9.33 | 9.2 | 9.28 | 9.28 | +0.04 (+0.43%) | 1,549,685 |
| 19 May 2023 | CNY | 9.18 | 9.33 | 9.08 | 9.24 | 9.24 | +0.1 (+1.09%) | 2,601,685 |
| 18 May 2023 | CNY | 9.23 | 9.28 | 9.11 | 9.14 | 9.14 | -0.1 (-1.08%) | 2,750,000 |
| 17 May 2023 | CNY | 9.21 | 9.24 | 9.09 | 9.24 | 9.24 | +0.03 (+0.33%) | 1,980,200 |
| 16 May 2023 | CNY | 9.22 | 9.25 | 9.12 | 9.21 | 9.21 | +0.01 (+0.11%) | 1,815,000 |
| 15 May 2023 | CNY | 9.13 | 9.21 | 9 | 9.2 | 9.2 | +0.01 (+0.11%) | 2,689,985 |
| 12 May 2023 | CNY | 9.22 | 9.3 | 9.12 | 9.19 | 9.19 | -0.03 (-0.33%) | 1,707,174 |
| 11 May 2023 | CNY | 9.23 | 9.28 | 9.19 | 9.22 | 9.22 | +0.01 (+0.11%) | 1,519,400 |
| 10 May 2023 | CNY | 9.16 | 9.24 | 9.08 | 9.21 | 9.21 | +0.05 (+0.55%) | 1,797,900 |
| 9 May 2023 | CNY | 9.26 | 9.3 | 9.13 | 9.16 | 9.16 | -0.15 (-1.61%) | 2,523,292 |
| 8 May 2023 | CNY | 9.42 | 9.46 | 9.25 | 9.31 | 9.31 | -0.1 (-1.06%) | 2,370,698 |
| 5 May 2023 | CNY | 9.54 | 9.58 | 9.33 | 9.41 | 9.41 | -0.17 (-1.77%) | 2,330,685 |
| 4 May 2023 | CNY | 9.49 | 9.61 | 9.35 | 9.58 | 9.58 | +0.06 (+0.63%) | 2,703,200 |
| 28 Apr 2023 | CNY | 9.4 | 9.52 | 9.32 | 9.52 | 9.52 | +0.11 (+1.17%) | 3,071,351 |
| 27 Apr 2023 | CNY | 9.26 | 9.49 | 9.21 | 9.41 | 9.41 | +0.17 (+1.84%) | 3,803,794 |
| 26 Apr 2023 | CNY | 9.02 | 9.3 | 9 | 9.24 | 9.24 | +0.18 (+1.99%) | 3,755,775 |
| 25 Apr 2023 | CNY | 9.28 | 9.37 | 8.88 | 9.06 | 9.06 | -0.26 (-2.79%) | 4,349,196 |
| 24 Apr 2023 | CNY | 9.2 | 9.47 | 9.18 | 9.32 | 9.32 | +0.06 (+0.65%) | 3,225,898 |
| 21 Apr 2023 | CNY | 9.53 | 9.7 | 9.21 | 9.26 | 9.26 | -0.31 (-3.24%) | 4,357,751 |
| 20 Apr 2023 | CNY | 9.64 | 9.71 | 9.41 | 9.57 | 9.57 | -0.15 (-1.54%) | 3,103,402 |
| 19 Apr 2023 | CNY | 9.93 | 9.95 | 9.69 | 9.72 | 9.72 | -0.2 (-2.02%) | 3,341,685 |
| 18 Apr 2023 | CNY | 10.02 | 10.02 | 9.9 | 9.92 | 9.92 | -0.1 (-1.00%) | 2,344,785 |
| 17 Apr 2023 | CNY | 10.02 | 10.1 | 9.95 | 10.02 | 10.02 | -0.07 (-0.69%) | 2,312,000 |
| 14 Apr 2023 | CNY | 10.05 | 10.24 | 10 | 10.09 | 10.09 | +0.11 (+1.10%) | 3,224,395 |
| 13 Apr 2023 | CNY | 10.09 | 10.09 | 9.96 | 9.98 | 9.98 | -0.06 (-0.60%) | 1,961,805 |
| 12 Apr 2023 | CNY | 9.99 | 10.1 | 9.99 | 10.04 | 10.04 | +0.04 (+0.40%) | 1,847,800 |
| 11 Apr 2023 | CNY | 10.05 | 10.11 | 9.97 | 10 | 10 | -0.05 (-0.50%) | 2,540,383 |
| 10 Apr 2023 | CNY | 10.23 | 10.3 | 10.02 | 10.05 | 10.05 | -0.2 (-1.95%) | 4,196,965 |
