| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 9.77 | 9.77 | 9.61 | 9.61 | 9.61 | -0.15 (-1.54%) | 3,931,940 |
| 23 May 2023 | CNY | 9.77 | 9.82 | 9.74 | 9.76 | 9.76 | -0.02 (-0.20%) | 2,067,666 |
| 22 May 2023 | CNY | 9.77 | 9.79 | 9.71 | 9.78 | 9.78 | +0.03 (+0.31%) | 2,215,718 |
| 19 May 2023 | CNY | 9.8 | 9.83 | 9.68 | 9.75 | 9.75 | -0.09 (-0.91%) | 3,126,820 |
| 18 May 2023 | CNY | 9.85 | 9.88 | 9.8 | 9.84 | 9.84 | -0.01 (-0.10%) | 1,967,605 |
| 17 May 2023 | CNY | 9.86 | 9.89 | 9.79 | 9.85 | 9.85 | 0.0 (0.0%) | 2,345,288 |
| 16 May 2023 | CNY | 9.91 | 9.91 | 9.81 | 9.85 | 9.85 | -0.04 (-0.40%) | 2,780,580 |
| 15 May 2023 | CNY | 9.78 | 9.89 | 9.72 | 9.89 | 9.89 | +0.15 (+1.54%) | 3,517,300 |
| 12 May 2023 | CNY | 9.86 | 9.89 | 9.73 | 9.74 | 9.74 | -0.13 (-1.32%) | 3,526,113 |
| 11 May 2023 | CNY | 9.9 | 9.93 | 9.86 | 9.87 | 9.87 | -0.07 (-0.70%) | 2,906,100 |
| 10 May 2023 | CNY | 9.86 | 9.95 | 9.85 | 9.94 | 9.94 | +0.05 (+0.51%) | 2,884,267 |
| 9 May 2023 | CNY | 9.82 | 9.98 | 9.8 | 9.89 | 9.89 | +0.03 (+0.30%) | 4,665,400 |
| 8 May 2023 | CNY | 9.78 | 9.87 | 9.77 | 9.86 | 9.86 | +0.11 (+1.13%) | 3,557,896 |
| 5 May 2023 | CNY | 9.92 | 9.94 | 9.71 | 9.75 | 9.75 | -0.17 (-1.71%) | 4,592,700 |
| 4 May 2023 | CNY | 9.89 | 9.93 | 9.83 | 9.92 | 9.92 | +0.03 (+0.30%) | 3,880,667 |
| 28 Apr 2023 | CNY | 9.86 | 9.91 | 9.81 | 9.89 | 9.89 | +0.02 (+0.20%) | 4,645,245 |
| 27 Apr 2023 | CNY | 9.77 | 9.9 | 9.76 | 9.87 | 9.87 | +0.05 (+0.51%) | 3,735,200 |
| 26 Apr 2023 | CNY | 9.63 | 9.83 | 9.62 | 9.82 | 9.82 | +0.14 (+1.45%) | 3,967,768 |
| 25 Apr 2023 | CNY | 9.77 | 9.86 | 9.62 | 9.68 | 9.68 | -0.11 (-1.12%) | 4,838,567 |
| 24 Apr 2023 | CNY | 9.76 | 9.91 | 9.7 | 9.79 | 9.79 | -0.02 (-0.20%) | 4,905,843 |
| 21 Apr 2023 | CNY | 10 | 10.05 | 9.8 | 9.81 | 9.81 | -0.2 (-2.00%) | 7,441,643 |
| 20 Apr 2023 | CNY | 10.1 | 10.21 | 9.97 | 10.01 | 10.01 | -0.17 (-1.67%) | 7,797,702 |
| 19 Apr 2023 | CNY | 10.26 | 10.31 | 10.16 | 10.18 | 10.18 | -0.1 (-0.97%) | 7,531,335 |
| 18 Apr 2023 | CNY | 10.45 | 10.56 | 10.26 | 10.28 | 10.28 | -0.2 (-1.91%) | 9,480,594 |
| 17 Apr 2023 | CNY | 10.35 | 10.48 | 10.31 | 10.48 | 10.48 | +0.14 (+1.35%) | 7,182,737 |
| 14 Apr 2023 | CNY | 10.31 | 10.39 | 10.31 | 10.34 | 10.34 | 0.0 (0.0%) | 5,015,100 |
| 13 Apr 2023 | CNY | 10.3 | 10.42 | 10.19 | 10.34 | 10.34 | +0.14 (+1.37%) | 5,789,795 |
| 12 Apr 2023 | CNY | 10.28 | 10.35 | 10.16 | 10.2 | 10.2 | -0.08 (-0.78%) | 4,364,300 |
| 11 Apr 2023 | CNY | 10.24 | 10.28 | 10.13 | 10.28 | 10.28 | +0.05 (+0.49%) | 3,664,092 |
| 10 Apr 2023 | CNY | 10.38 | 10.44 | 10.21 | 10.23 | 10.23 | -0.14 (-1.35%) | 4,192,750 |
