| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 10.3 | 10.38 | 10.23 | 10.31 | 10.31 | -0.01 (-0.10%) | 670,760 |
| 23 May 2023 | CNY | 10.44 | 10.5 | 10.29 | 10.32 | 10.32 | -0.14 (-1.34%) | 784,041 |
| 22 May 2023 | CNY | 10.28 | 10.56 | 10.28 | 10.46 | 10.46 | +0.11 (+1.06%) | 983,616 |
| 19 May 2023 | CNY | 10.43 | 10.43 | 10.23 | 10.35 | 10.35 | -0.2 (-1.90%) | 759,072 |
| 18 May 2023 | CNY | 10.54 | 10.57 | 10.45 | 10.55 | 10.55 | +0.03 (+0.29%) | 889,536 |
| 17 May 2023 | CNY | 10.39 | 10.52 | 10.38 | 10.52 | 10.52 | +0.08 (+0.77%) | 835,545 |
| 16 May 2023 | CNY | 10.45 | 10.49 | 10.39 | 10.44 | 10.44 | +0.03 (+0.29%) | 704,424 |
| 15 May 2023 | CNY | 10.38 | 10.43 | 10.23 | 10.41 | 10.41 | +0.08 (+0.77%) | 829,273 |
| 12 May 2023 | CNY | 10.42 | 10.46 | 10.3 | 10.33 | 10.33 | -0.05 (-0.48%) | 776,089 |
| 11 May 2023 | CNY | 10.31 | 10.46 | 10.26 | 10.38 | 10.38 | +0.1 (+0.97%) | 801,605 |
| 10 May 2023 | CNY | 10.29 | 10.36 | 10.25 | 10.28 | 10.28 | -0.01 (-0.10%) | 802,272 |
| 9 May 2023 | CNY | 10.42 | 10.47 | 10.29 | 10.29 | 10.29 | -0.14 (-1.34%) | 756,426 |
| 8 May 2023 | CNY | 10.39 | 10.52 | 10.3 | 10.43 | 10.43 | +0.09 (+0.87%) | 869,175 |
| 5 May 2023 | CNY | 10.44 | 10.48 | 10.31 | 10.34 | 10.34 | -0.1 (-0.96%) | 697,049 |
| 4 May 2023 | CNY | 10.21 | 10.49 | 10.21 | 10.44 | 10.44 | +0.12 (+1.16%) | 1,213,180 |
| 28 Apr 2023 | CNY | 10.2 | 10.33 | 10.1 | 10.32 | 10.32 | +0.02 (+0.19%) | 1,090,289 |
| 27 Apr 2023 | CNY | 10.14 | 10.37 | 10.14 | 10.3 | 10.3 | +0.11 (+1.08%) | 968,073 |
| 26 Apr 2023 | CNY | 10.01 | 10.22 | 10.01 | 10.19 | 10.19 | +0.12 (+1.19%) | 801,068 |
| 25 Apr 2023 | CNY | 10.41 | 10.41 | 10.01 | 10.07 | 10.07 | -0.3 (-2.89%) | 1,136,181 |
| 24 Apr 2023 | CNY | 10.31 | 10.42 | 10.21 | 10.37 | 10.37 | +0.04 (+0.39%) | 990,673 |
| 21 Apr 2023 | CNY | 10.5 | 10.58 | 10.3 | 10.33 | 10.33 | -0.2 (-1.90%) | 898,447 |
| 20 Apr 2023 | CNY | 10.69 | 10.71 | 10.51 | 10.53 | 10.53 | -0.15 (-1.40%) | 1,213,381 |
| 19 Apr 2023 | CNY | 10.72 | 10.77 | 10.68 | 10.68 | 10.68 | -0.07 (-0.65%) | 1,039,705 |
| 18 Apr 2023 | CNY | 10.81 | 10.83 | 10.72 | 10.75 | 10.75 | -0.07 (-0.65%) | 796,576 |
| 17 Apr 2023 | CNY | 10.69 | 10.83 | 10.69 | 10.82 | 10.82 | +0.08 (+0.74%) | 1,093,288 |
| 14 Apr 2023 | CNY | 10.78 | 10.83 | 10.7 | 10.74 | 10.74 | -0.04 (-0.37%) | 1,367,538 |
| 13 Apr 2023 | CNY | 10.98 | 11 | 10.77 | 10.78 | 10.78 | -0.12 (-1.10%) | 1,775,996 |
| 12 Apr 2023 | CNY | 10.9 | 10.93 | 10.82 | 10.9 | 10.9 | -0.14 (-1.27%) | 1,398,725 |
| 11 Apr 2023 | CNY | 10.96 | 11.04 | 10.9 | 11.04 | 11.04 | +0.1 (+0.91%) | 1,095,611 |
| 10 Apr 2023 | CNY | 11.03 | 11.1 | 10.93 | 10.94 | 10.94 | -0.09 (-0.82%) | 701,076 |
