| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 9.52 | 9.75 | 9.46 | 9.55 | 9.55 | +0.03 (+0.32%) | 4,074,198 |
| 22 May 2023 | CNY | 9.51 | 9.55 | 9.38 | 9.52 | 9.52 | +0.01 (+0.11%) | 2,659,385 |
| 19 May 2023 | CNY | 9.45 | 9.55 | 9.35 | 9.51 | 9.51 | 0.0 (0.0%) | 1,933,696 |
| 18 May 2023 | CNY | 9.54 | 9.64 | 9.4 | 9.51 | 9.51 | -0.01 (-0.11%) | 2,603,888 |
| 17 May 2023 | CNY | 9.56 | 9.57 | 9.42 | 9.52 | 9.52 | +0.01 (+0.11%) | 1,834,232 |
| 16 May 2023 | CNY | 9.65 | 9.65 | 9.47 | 9.51 | 9.51 | -0.06 (-0.63%) | 1,196,094 |
| 15 May 2023 | CNY | 9.54 | 9.61 | 9.41 | 9.57 | 9.57 | +0.03 (+0.31%) | 2,835,210 |
| 12 May 2023 | CNY | 9.73 | 9.75 | 9.52 | 9.54 | 9.54 | -0.14 (-1.45%) | 1,571,367 |
| 11 May 2023 | CNY | 9.7 | 9.86 | 9.63 | 9.68 | 9.68 | -0.02 (-0.21%) | 1,925,448 |
| 10 May 2023 | CNY | 9.47 | 9.87 | 9.4 | 9.7 | 9.7 | +0.24 (+2.54%) | 4,572,495 |
| 9 May 2023 | CNY | 9.6 | 9.69 | 9.45 | 9.46 | 9.46 | -0.19 (-1.97%) | 2,937,814 |
| 8 May 2023 | CNY | 9.73 | 9.88 | 9.63 | 9.65 | 9.65 | -0.09 (-0.92%) | 2,787,340 |
| 5 May 2023 | CNY | 9.9 | 9.94 | 9.59 | 9.74 | 9.74 | -0.15 (-1.52%) | 3,477,362 |
| 4 May 2023 | CNY | 10.13 | 10.2 | 9.82 | 9.89 | 9.89 | -0.22 (-2.18%) | 3,474,180 |
| 28 Apr 2023 | CNY | 10.19 | 10.32 | 10.05 | 10.11 | 10.11 | -0.09 (-0.88%) | 2,094,262 |
| 27 Apr 2023 | CNY | 10.18 | 10.34 | 10.04 | 10.2 | 10.2 | +0.02 (+0.20%) | 1,725,260 |
| 26 Apr 2023 | CNY | 9.98 | 10.27 | 9.98 | 10.18 | 10.18 | +0.15 (+1.50%) | 2,286,746 |
| 25 Apr 2023 | CNY | 10.09 | 10.2 | 9.88 | 10.03 | 10.03 | -0.1 (-0.99%) | 2,621,746 |
| 24 Apr 2023 | CNY | 10.2 | 10.26 | 10 | 10.13 | 10.13 | -0.1 (-0.98%) | 3,184,930 |
| 21 Apr 2023 | CNY | 10.64 | 10.7 | 10.17 | 10.23 | 10.23 | -0.42 (-3.94%) | 3,407,576 |
| 20 Apr 2023 | CNY | 10.75 | 10.75 | 10.54 | 10.65 | 10.65 | -0.1 (-0.93%) | 1,384,847 |
| 19 Apr 2023 | CNY | 10.98 | 11.03 | 10.7 | 10.75 | 10.75 | -0.22 (-2.01%) | 1,681,700 |
| 18 Apr 2023 | CNY | 11.1 | 11.15 | 10.87 | 10.97 | 10.97 | -0.11 (-0.99%) | 2,805,781 |
| 17 Apr 2023 | CNY | 10.89 | 11.11 | 10.83 | 11.08 | 11.08 | +0.19 (+1.74%) | 2,155,430 |
| 14 Apr 2023 | CNY | 10.77 | 10.92 | 10.71 | 10.89 | 10.89 | +0.19 (+1.78%) | 1,168,144 |
| 13 Apr 2023 | CNY | 10.88 | 10.91 | 10.68 | 10.7 | 10.7 | -0.18 (-1.65%) | 2,361,047 |
| 12 Apr 2023 | CNY | 10.83 | 10.96 | 10.8 | 10.88 | 10.88 | +0.04 (+0.37%) | 1,898,668 |
| 11 Apr 2023 | CNY | 10.86 | 10.98 | 10.81 | 10.84 | 10.84 | -0.09 (-0.82%) | 1,507,792 |
| 10 Apr 2023 | CNY | 10.89 | 11.05 | 10.83 | 10.93 | 10.93 | -0.05 (-0.46%) | 2,300,431 |
| 7 Apr 2023 | CNY | 11.23 | 11.24 | 10.91 | 10.98 | 10.98 | -0.17 (-1.52%) | 3,395,510 |
