| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 9.16 | 9.28 | 9.14 | 9.27 | 9.27 | +0.11 (+1.20%) | 2,072,012 |
| 19 May 2023 | CNY | 9.22 | 9.24 | 9.14 | 9.16 | 9.16 | -0.1 (-1.08%) | 1,102,488 |
| 18 May 2023 | CNY | 9.24 | 9.33 | 9.12 | 9.26 | 9.26 | +0.01 (+0.11%) | 4,286,828 |
| 17 May 2023 | CNY | 9.21 | 9.3 | 9.14 | 9.25 | 9.25 | +0.04 (+0.43%) | 1,843,854 |
| 16 May 2023 | CNY | 9.18 | 9.26 | 9.12 | 9.21 | 9.21 | +0.01 (+0.11%) | 2,439,332 |
| 15 May 2023 | CNY | 9.19 | 9.2 | 9.02 | 9.2 | 9.2 | +0.03 (+0.33%) | 1,696,198 |
| 12 May 2023 | CNY | 9.25 | 9.25 | 9.14 | 9.17 | 9.17 | -0.05 (-0.54%) | 2,530,827 |
| 11 May 2023 | CNY | 9.06 | 9.3 | 8.97 | 9.22 | 9.22 | +0.19 (+2.10%) | 5,189,251 |
| 10 May 2023 | CNY | 8.95 | 9.09 | 8.83 | 9.03 | 9.03 | -0.09 (-0.99%) | 2,099,398 |
| 9 May 2023 | CNY | 9.16 | 9.22 | 9.08 | 9.12 | 9.12 | -0.03 (-0.33%) | 1,575,692 |
| 8 May 2023 | CNY | 9.12 | 9.18 | 9.07 | 9.15 | 9.15 | +0.03 (+0.33%) | 1,161,599 |
| 5 May 2023 | CNY | 9.2 | 9.21 | 9.06 | 9.12 | 9.12 | -0.1 (-1.08%) | 1,104,808 |
| 4 May 2023 | CNY | 9.15 | 9.22 | 9.08 | 9.22 | 9.22 | +0.1 (+1.10%) | 1,462,837 |
| 28 Apr 2023 | CNY | 9.02 | 9.14 | 9.02 | 9.12 | 9.12 | +0.12 (+1.33%) | 932,648 |
| 27 Apr 2023 | CNY | 9 | 9.07 | 8.99 | 9 | 9 | -0.02 (-0.22%) | 970,892 |
| 26 Apr 2023 | CNY | 9.09 | 9.12 | 8.8 | 9.02 | 9.02 | -0.18 (-1.96%) | 2,103,667 |
| 25 Apr 2023 | CNY | 9 | 9.2 | 8.9 | 9.2 | 9.2 | +0.15 (+1.66%) | 2,072,680 |
| 24 Apr 2023 | CNY | 9.09 | 9.09 | 8.9 | 9.05 | 9.05 | 0.0 (0.0%) | 1,265,652 |
| 21 Apr 2023 | CNY | 9.2 | 9.25 | 9.01 | 9.05 | 9.05 | -0.16 (-1.74%) | 1,557,572 |
| 20 Apr 2023 | CNY | 9.35 | 9.35 | 9.14 | 9.21 | 9.21 | -0.12 (-1.29%) | 2,168,055 |
| 19 Apr 2023 | CNY | 9.38 | 9.39 | 9.32 | 9.33 | 9.33 | -0.03 (-0.32%) | 891,128 |
| 18 Apr 2023 | CNY | 9.41 | 9.41 | 9.34 | 9.36 | 9.36 | -0.05 (-0.53%) | 1,135,317 |
| 17 Apr 2023 | CNY | 9.42 | 9.45 | 9.37 | 9.41 | 9.41 | -0.03 (-0.32%) | 1,214,936 |
| 14 Apr 2023 | CNY | 9.4 | 9.46 | 9.39 | 9.44 | 9.44 | +0.04 (+0.43%) | 1,253,559 |
| 13 Apr 2023 | CNY | 9.47 | 9.47 | 9.4 | 9.4 | 9.4 | -0.05 (-0.53%) | 916,839 |
| 12 Apr 2023 | CNY | 9.34 | 9.46 | 9.34 | 9.45 | 9.45 | +0.07 (+0.75%) | 1,393,707 |
| 11 Apr 2023 | CNY | 9.52 | 9.52 | 9.34 | 9.38 | 9.38 | -0.13 (-1.37%) | 2,371,262 |
| 10 Apr 2023 | CNY | 9.61 | 9.69 | 9.51 | 9.51 | 9.51 | -0.1 (-1.04%) | 2,281,221 |
| 7 Apr 2023 | CNY | 9.52 | 9.69 | 9.45 | 9.61 | 9.61 | +0.1 (+1.05%) | 2,567,598 |
| 6 Apr 2023 | CNY | 9.51 | 9.52 | 9.41 | 9.51 | 9.51 | +0.01 (+0.11%) | 1,195,164 |
