| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 9.39 | 9.39 | 8.61 | 8.61 | 8.61 | -0.96 (-10.03%) | 38,894,750 |
| 30 May 2023 | CNY | 9.49 | 9.59 | 9.32 | 9.57 | 9.57 | +0.07 (+0.74%) | 7,671,460 |
| 29 May 2023 | CNY | 9.63 | 9.75 | 9.45 | 9.5 | 9.5 | -0.14 (-1.45%) | 6,612,480 |
| 26 May 2023 | CNY | 9.61 | 9.69 | 9.46 | 9.64 | 9.64 | -0.03 (-0.31%) | 7,353,340 |
| 25 May 2023 | CNY | 9.73 | 9.9 | 9.59 | 9.67 | 9.67 | -0.09 (-0.92%) | 9,606,940 |
| 24 May 2023 | CNY | 9.73 | 9.81 | 9.63 | 9.76 | 9.76 | +0.03 (+0.31%) | 7,817,430 |
| 23 May 2023 | CNY | 9.65 | 9.9 | 9.6 | 9.73 | 9.73 | +0.09 (+0.93%) | 12,620,190 |
| 22 May 2023 | CNY | 9.61 | 9.68 | 9.5 | 9.64 | 9.64 | +0.03 (+0.31%) | 7,753,330 |
| 19 May 2023 | CNY | 9.45 | 9.64 | 9.26 | 9.61 | 9.61 | +0.19 (+2.02%) | 11,619,720 |
| 18 May 2023 | CNY | 9.55 | 9.61 | 9.39 | 9.42 | 9.42 | -0.13 (-1.36%) | 7,055,990 |
| 17 May 2023 | CNY | 9.4 | 9.61 | 9.33 | 9.55 | 9.55 | +0.15 (+1.60%) | 8,253,770 |
| 16 May 2023 | CNY | 9.5 | 9.62 | 9.38 | 9.4 | 9.4 | -0.06 (-0.63%) | 8,304,760 |
| 15 May 2023 | CNY | 9.42 | 9.5 | 9.26 | 9.46 | 9.46 | +0.04 (+0.42%) | 9,812,210 |
| 12 May 2023 | CNY | 9.57 | 9.66 | 9.41 | 9.42 | 9.42 | -0.19 (-1.98%) | 9,055,870 |
| 11 May 2023 | CNY | 9.5 | 9.77 | 9.49 | 9.61 | 9.61 | -0.02 (-0.21%) | 8,504,650 |
| 10 May 2023 | CNY | 9.65 | 9.78 | 9.53 | 9.63 | 9.63 | -0.02 (-0.21%) | 7,908,570 |
| 9 May 2023 | CNY | 9.63 | 9.83 | 9.54 | 9.65 | 9.65 | -0.03 (-0.31%) | 9,253,430 |
| 8 May 2023 | CNY | 9.7 | 9.8 | 9.58 | 9.68 | 9.68 | -0.07 (-0.72%) | 8,222,320 |
| 5 May 2023 | CNY | 9.87 | 9.9 | 9.6 | 9.75 | 9.75 | -0.08 (-0.81%) | 10,221,400 |
| 4 May 2023 | CNY | 9.85 | 9.99 | 9.74 | 9.83 | 9.83 | -0.05 (-0.51%) | 9,937,390 |
| 28 Apr 2023 | CNY | 9.86 | 9.99 | 9.84 | 9.88 | 9.88 | +0.04 (+0.41%) | 8,288,260 |
| 27 Apr 2023 | CNY | 10.05 | 10.05 | 9.81 | 9.84 | 9.84 | -0.21 (-2.09%) | 13,032,290 |
| 26 Apr 2023 | CNY | 9.8 | 10.2 | 9.5 | 10.05 | 10.05 | +0.37 (+3.82%) | 22,393,090 |
| 25 Apr 2023 | CNY | 9.59 | 10.04 | 9.31 | 9.68 | 9.68 | -0.13 (-1.33%) | 23,930,790 |
| 24 Apr 2023 | CNY | 10.6 | 10.68 | 9.8 | 9.81 | 9.81 | -1.08 (-9.92%) | 32,469,090 |
| 21 Apr 2023 | CNY | 11.99 | 11.99 | 10.86 | 10.89 | 10.89 | -1.16 (-9.63%) | 34,328,020 |
| 20 Apr 2023 | CNY | 12.13 | 12.15 | 12.01 | 12.05 | 12.05 | -0.07 (-0.58%) | 7,574,270 |
| 19 Apr 2023 | CNY | 12.09 | 12.18 | 12.05 | 12.12 | 12.12 | +0.03 (+0.25%) | 7,526,220 |
| 18 Apr 2023 | CNY | 12.22 | 12.22 | 12.08 | 12.09 | 12.09 | -0.13 (-1.06%) | 8,280,040 |
| 17 Apr 2023 | CNY | 12.07 | 12.23 | 12.05 | 12.22 | 12.22 | +0.14 (+1.16%) | 9,621,810 |
