| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 10.8 | 11.22 | 10.79 | 11.18 | 11.18 | +0.33 (+3.04%) | 2,465,170 |
| 30 May 2023 | CNY | 11.18 | 11.2 | 10.79 | 10.85 | 10.85 | -0.31 (-2.78%) | 2,206,560 |
| 29 May 2023 | CNY | 11.06 | 11.43 | 11 | 11.16 | 11.16 | +0.17 (+1.55%) | 3,553,980 |
| 26 May 2023 | CNY | 10.89 | 11.03 | 10.75 | 10.99 | 10.99 | +0.1 (+0.92%) | 1,051,100 |
| 25 May 2023 | CNY | 10.86 | 10.9 | 10.7 | 10.89 | 10.89 | +0.08 (+0.74%) | 968,440 |
| 24 May 2023 | CNY | 10.9 | 10.92 | 10.79 | 10.81 | 10.81 | -0.13 (-1.19%) | 923,140 |
| 23 May 2023 | CNY | 10.9 | 10.99 | 10.78 | 10.94 | 10.94 | +0.08 (+0.74%) | 1,400,000 |
| 22 May 2023 | CNY | 10.85 | 10.9 | 10.79 | 10.86 | 10.86 | +0.03 (+0.28%) | 678,120 |
| 19 May 2023 | CNY | 10.78 | 10.88 | 10.6 | 10.83 | 10.83 | +0.05 (+0.46%) | 950,210 |
| 18 May 2023 | CNY | 10.82 | 10.89 | 10.72 | 10.78 | 10.78 | -0.04 (-0.37%) | 959,840 |
| 17 May 2023 | CNY | 10.63 | 10.83 | 10.52 | 10.82 | 10.82 | +0.19 (+1.79%) | 1,361,880 |
| 16 May 2023 | CNY | 10.79 | 10.79 | 10.58 | 10.63 | 10.63 | -0.16 (-1.48%) | 707,240 |
| 15 May 2023 | CNY | 10.74 | 10.83 | 10.69 | 10.79 | 10.79 | +0.05 (+0.47%) | 841,900 |
| 12 May 2023 | CNY | 10.76 | 10.93 | 10.71 | 10.74 | 10.74 | -0.06 (-0.56%) | 836,840 |
| 11 May 2023 | CNY | 10.63 | 10.8 | 10.63 | 10.8 | 10.8 | +0.18 (+1.69%) | 1,170,140 |
| 10 May 2023 | CNY | 10.4 | 10.62 | 10.39 | 10.62 | 10.62 | +0.18 (+1.72%) | 1,140,340 |
| 9 May 2023 | CNY | 10.62 | 10.62 | 10.42 | 10.44 | 10.44 | -0.19 (-1.79%) | 1,234,600 |
| 8 May 2023 | CNY | 10.6 | 10.7 | 10.55 | 10.63 | 10.63 | +0.02 (+0.19%) | 770,160 |
| 5 May 2023 | CNY | 10.65 | 10.68 | 10.5 | 10.61 | 10.61 | -0.04 (-0.38%) | 940,100 |
| 4 May 2023 | CNY | 10.42 | 10.65 | 10.33 | 10.65 | 10.65 | +0.23 (+2.21%) | 1,991,220 |
| 28 Apr 2023 | CNY | 10.23 | 10.42 | 10.13 | 10.42 | 10.42 | +0.2 (+1.96%) | 923,020 |
| 27 Apr 2023 | CNY | 10.12 | 10.28 | 10.05 | 10.22 | 10.22 | +0.1 (+0.99%) | 798,740 |
| 26 Apr 2023 | CNY | 9.91 | 10.18 | 9.88 | 10.12 | 10.12 | +0.21 (+2.12%) | 945,520 |
| 25 Apr 2023 | CNY | 10.05 | 10.13 | 9.81 | 9.91 | 9.91 | -0.18 (-1.78%) | 1,573,370 |
| 24 Apr 2023 | CNY | 10.19 | 10.21 | 9.93 | 10.09 | 10.09 | -0.15 (-1.46%) | 2,269,700 |
| 21 Apr 2023 | CNY | 10.6 | 10.67 | 10.22 | 10.24 | 10.24 | -0.41 (-3.85%) | 2,236,360 |
| 20 Apr 2023 | CNY | 10.77 | 10.77 | 10.58 | 10.65 | 10.65 | -0.09 (-0.84%) | 915,100 |
| 19 Apr 2023 | CNY | 10.87 | 10.92 | 10.73 | 10.74 | 10.74 | -0.13 (-1.20%) | 853,000 |
| 18 Apr 2023 | CNY | 10.82 | 10.89 | 10.73 | 10.87 | 10.87 | +0.06 (+0.56%) | 1,106,890 |
| 17 Apr 2023 | CNY | 10.84 | 10.89 | 10.79 | 10.81 | 10.81 | -0.01 (-0.09%) | 962,240 |
