| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 10.4 | 10.44 | 10.31 | 10.36 | 10.36 | -0.04 (-0.38%) | 453,610 |
| 30 May 2023 | CNY | 10.52 | 10.52 | 10.28 | 10.4 | 10.4 | -0.06 (-0.57%) | 545,180 |
| 29 May 2023 | CNY | 10.6 | 10.64 | 10.45 | 10.46 | 10.46 | -0.14 (-1.32%) | 624,720 |
| 26 May 2023 | CNY | 10.52 | 10.62 | 10.4 | 10.6 | 10.6 | +0.09 (+0.86%) | 831,570 |
| 25 May 2023 | CNY | 10.4 | 10.55 | 10.33 | 10.51 | 10.51 | +0.04 (+0.38%) | 560,310 |
| 24 May 2023 | CNY | 10.49 | 10.55 | 10.38 | 10.47 | 10.47 | +0.03 (+0.29%) | 504,710 |
| 23 May 2023 | CNY | 10.52 | 10.56 | 10.41 | 10.44 | 10.44 | -0.12 (-1.14%) | 539,950 |
| 22 May 2023 | CNY | 10.55 | 10.56 | 10.47 | 10.56 | 10.56 | +0.03 (+0.28%) | 620,400 |
| 19 May 2023 | CNY | 10.49 | 10.53 | 10.42 | 10.53 | 10.53 | +0.05 (+0.48%) | 557,340 |
| 18 May 2023 | CNY | 10.53 | 10.53 | 10.42 | 10.48 | 10.48 | -0.02 (-0.19%) | 393,390 |
| 17 May 2023 | CNY | 10.39 | 10.52 | 10.35 | 10.5 | 10.5 | +0.09 (+0.86%) | 671,640 |
| 16 May 2023 | CNY | 10.46 | 10.5 | 10.38 | 10.41 | 10.41 | -0.06 (-0.57%) | 613,910 |
| 15 May 2023 | CNY | 10.49 | 10.49 | 10.29 | 10.47 | 10.47 | +0.02 (+0.19%) | 919,180 |
| 12 May 2023 | CNY | 10.32 | 10.51 | 10.32 | 10.45 | 10.45 | +0.05 (+0.48%) | 559,330 |
| 11 May 2023 | CNY | 10.4 | 10.47 | 10.32 | 10.4 | 10.4 | +0.07 (+0.68%) | 457,790 |
| 10 May 2023 | CNY | 10.28 | 10.41 | 10.23 | 10.33 | 10.33 | +0.08 (+0.78%) | 555,940 |
| 9 May 2023 | CNY | 10.33 | 10.42 | 10.25 | 10.25 | 10.25 | -0.13 (-1.25%) | 764,910 |
| 8 May 2023 | CNY | 10.39 | 10.46 | 10.34 | 10.38 | 10.38 | +0.03 (+0.29%) | 700,200 |
| 5 May 2023 | CNY | 10.3 | 10.36 | 10.25 | 10.35 | 10.35 | +0.03 (+0.29%) | 719,040 |
| 4 May 2023 | CNY | 10.2 | 10.36 | 10.13 | 10.32 | 10.32 | +0.12 (+1.18%) | 1,169,460 |
| 28 Apr 2023 | CNY | 9.97 | 10.23 | 9.97 | 10.2 | 10.2 | +0.23 (+2.31%) | 844,710 |
| 27 Apr 2023 | CNY | 9.97 | 10.05 | 9.93 | 9.97 | 9.97 | -0.04 (-0.40%) | 636,140 |
| 26 Apr 2023 | CNY | 10.05 | 10.11 | 9.9 | 10.01 | 10.01 | -0.01 (-0.10%) | 651,400 |
| 25 Apr 2023 | CNY | 9.9 | 10.19 | 9.9 | 10.02 | 10.02 | +0.05 (+0.50%) | 999,400 |
| 24 Apr 2023 | CNY | 9.93 | 10.03 | 9.72 | 9.97 | 9.97 | +0.07 (+0.71%) | 712,120 |
| 21 Apr 2023 | CNY | 10.14 | 10.14 | 9.9 | 9.9 | 9.9 | -0.17 (-1.69%) | 801,810 |
| 20 Apr 2023 | CNY | 10.22 | 10.29 | 10.02 | 10.07 | 10.07 | -0.13 (-1.27%) | 900,260 |
| 19 Apr 2023 | CNY | 10.45 | 10.45 | 10.18 | 10.2 | 10.2 | +0.02 (+0.20%) | 549,230 |
| 18 Apr 2023 | CNY | 10.23 | 10.24 | 10.15 | 10.18 | 10.18 | -0.03 (-0.29%) | 372,260 |
| 17 Apr 2023 | CNY | 10.16 | 10.22 | 10.13 | 10.21 | 10.21 | +0.05 (+0.49%) | 590,460 |
