| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 10.2 | 10.26 | 10 | 10.13 | 10.13 | -0.12 (-1.17%) | 8,799,460 |
| 24 May 2023 | CNY | 10.45 | 10.67 | 10.22 | 10.25 | 10.25 | -0.24 (-2.29%) | 11,602,774 |
| 23 May 2023 | CNY | 10.27 | 10.95 | 10.27 | 10.49 | 10.49 | +0.27 (+2.64%) | 18,588,502 |
| 22 May 2023 | CNY | 10.13 | 10.23 | 10.06 | 10.22 | 10.22 | +0.13 (+1.29%) | 4,472,420 |
| 19 May 2023 | CNY | 10.37 | 10.39 | 10.08 | 10.09 | 10.09 | -0.2 (-1.94%) | 7,327,600 |
| 18 May 2023 | CNY | 10.14 | 10.29 | 10.11 | 10.29 | 10.29 | +0.13 (+1.28%) | 5,806,100 |
| 17 May 2023 | CNY | 10.08 | 10.16 | 9.99 | 10.16 | 10.16 | +0.11 (+1.09%) | 3,525,540 |
| 16 May 2023 | CNY | 10.13 | 10.21 | 10.02 | 10.05 | 10.05 | -0.08 (-0.79%) | 3,825,060 |
| 15 May 2023 | CNY | 10.08 | 10.14 | 9.92 | 10.13 | 10.13 | +0.02 (+0.20%) | 4,418,940 |
| 12 May 2023 | CNY | 10.14 | 10.24 | 10.09 | 10.11 | 10.11 | -0.04 (-0.39%) | 3,400,190 |
| 11 May 2023 | CNY | 10.07 | 10.21 | 10.07 | 10.15 | 10.15 | +0.08 (+0.79%) | 3,418,100 |
| 10 May 2023 | CNY | 10.07 | 10.13 | 10 | 10.07 | 10.07 | 0.0 (0.0%) | 4,394,160 |
| 9 May 2023 | CNY | 10.24 | 10.26 | 10.05 | 10.07 | 10.07 | -0.14 (-1.37%) | 5,422,600 |
| 8 May 2023 | CNY | 10.1 | 10.27 | 10.1 | 10.21 | 10.21 | +0.1 (+0.99%) | 5,700,699 |
| 5 May 2023 | CNY | 10.18 | 10.19 | 10 | 10.11 | 10.11 | -0.07 (-0.69%) | 5,394,680 |
| 4 May 2023 | CNY | 9.93 | 10.2 | 9.89 | 10.18 | 10.18 | +0.25 (+2.52%) | 9,166,104 |
| 28 Apr 2023 | CNY | 9.68 | 9.94 | 9.61 | 9.93 | 9.93 | +0.24 (+2.48%) | 6,267,714 |
| 27 Apr 2023 | CNY | 9.45 | 9.69 | 9.43 | 9.69 | 9.69 | +0.26 (+2.76%) | 5,841,325 |
| 26 Apr 2023 | CNY | 9.39 | 9.48 | 9.29 | 9.43 | 9.43 | +0.06 (+0.64%) | 3,565,600 |
| 25 Apr 2023 | CNY | 9.46 | 9.63 | 9.16 | 9.37 | 9.37 | -0.13 (-1.37%) | 6,209,080 |
| 24 Apr 2023 | CNY | 9.44 | 9.56 | 9.31 | 9.5 | 9.5 | +0.05 (+0.53%) | 4,696,500 |
| 21 Apr 2023 | CNY | 9.7 | 9.73 | 9.42 | 9.45 | 9.45 | -0.28 (-2.88%) | 6,694,540 |
| 20 Apr 2023 | CNY | 9.8 | 9.84 | 9.65 | 9.73 | 9.73 | -0.08 (-0.82%) | 4,180,780 |
| 19 Apr 2023 | CNY | 9.97 | 9.97 | 9.78 | 9.81 | 9.81 | -0.14 (-1.41%) | 4,744,740 |
| 18 Apr 2023 | CNY | 10.02 | 10.07 | 9.91 | 9.95 | 9.95 | -0.12 (-1.19%) | 5,603,600 |
| 17 Apr 2023 | CNY | 9.95 | 10.08 | 9.88 | 10.07 | 10.07 | +0.1 (+1.00%) | 7,162,380 |
| 14 Apr 2023 | CNY | 10.19 | 10.2 | 9.88 | 9.97 | 9.97 | +0.05 (+0.50%) | 11,103,582 |
| 13 Apr 2023 | CNY | 9.9 | 10.04 | 9.9 | 9.92 | 9.92 | -0.04 (-0.40%) | 3,864,606 |
| 12 Apr 2023 | CNY | 9.8 | 10.05 | 9.79 | 9.96 | 9.96 | +0.14 (+1.43%) | 4,517,300 |
| 11 Apr 2023 | CNY | 9.72 | 9.85 | 9.66 | 9.82 | 9.82 | +0.09 (+0.92%) | 3,928,800 |
