| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 9.49 | 9.96 | 9.39 | 9.79 | 9.79 | +0.29 (+3.05%) | 21,694,897 |
| 23 May 2023 | CNY | 10.06 | 10.27 | 9.45 | 9.5 | 9.5 | -0.4 (-4.04%) | 27,421,797 |
| 22 May 2023 | CNY | 10.49 | 10.68 | 9.72 | 9.9 | 9.9 | -0.51 (-4.90%) | 26,821,977 |
| 19 May 2023 | CNY | 10.7 | 10.7 | 10.16 | 10.41 | 10.41 | -0.26 (-2.44%) | 16,647,067 |
| 18 May 2023 | CNY | 10.52 | 10.85 | 10.4 | 10.67 | 10.67 | -0.05 (-0.47%) | 17,772,203 |
| 17 May 2023 | CNY | 10.88 | 11.24 | 10.1 | 10.72 | 10.72 | -0.33 (-2.99%) | 32,497,861 |
| 16 May 2023 | CNY | 10.93 | 11.28 | 10.61 | 11.05 | 11.05 | +0.15 (+1.38%) | 23,962,620 |
| 15 May 2023 | CNY | 11.03 | 11.4 | 10.57 | 10.9 | 10.9 | -0.06 (-0.55%) | 28,357,893 |
| 12 May 2023 | CNY | 9.96 | 11.72 | 9.86 | 10.96 | 10.96 | +1.18 (+12.07%) | 41,798,082 |
| 11 May 2023 | CNY | 9.77 | 10.14 | 9.4 | 9.78 | 9.78 | +0.03 (+0.31%) | 25,755,656 |
| 10 May 2023 | CNY | 9.67 | 9.98 | 9.33 | 9.75 | 9.75 | -0.02 (-0.20%) | 24,754,730 |
| 9 May 2023 | CNY | 8.94 | 10.32 | 8.88 | 9.77 | 9.77 | +0.98 (+11.15%) | 50,543,863 |
| 8 May 2023 | CNY | 9.23 | 9.48 | 8.66 | 8.79 | 8.79 | -0.55 (-5.89%) | 31,070,645 |
| 5 May 2023 | CNY | 8.92 | 9.55 | 8.83 | 9.34 | 9.34 | +0.17 (+1.85%) | 46,723,411 |
| 4 May 2023 | CNY | 7.72 | 9.17 | 7.7 | 9.17 | 9.17 | +1.53 (+20.03%) | 65,130,600 |
| 28 Apr 2023 | CNY | 6.93 | 7.95 | 6.86 | 7.64 | 7.64 | +0.74 (+10.72%) | 43,440,165 |
| 27 Apr 2023 | CNY | 6.24 | 7.11 | 6.22 | 6.9 | 6.9 | +0.64 (+10.22%) | 29,880,109 |
| 26 Apr 2023 | CNY | 5.94 | 6.32 | 5.86 | 6.26 | 6.26 | +0.32 (+5.39%) | 9,454,953 |
| 25 Apr 2023 | CNY | 6.16 | 6.22 | 5.83 | 5.94 | 5.94 | -0.2 (-3.26%) | 8,766,115 |
| 24 Apr 2023 | CNY | 6.31 | 6.32 | 6.09 | 6.14 | 6.14 | -0.17 (-2.69%) | 7,242,319 |
| 21 Apr 2023 | CNY | 6.64 | 6.66 | 6.27 | 6.31 | 6.31 | -0.31 (-4.68%) | 10,271,341 |
| 20 Apr 2023 | CNY | 6.7 | 6.71 | 6.54 | 6.62 | 6.62 | -0.08 (-1.19%) | 7,276,019 |
| 19 Apr 2023 | CNY | 6.76 | 6.84 | 6.67 | 6.7 | 6.7 | -0.06 (-0.89%) | 7,195,767 |
| 18 Apr 2023 | CNY | 6.91 | 6.91 | 6.69 | 6.76 | 6.76 | -0.11 (-1.60%) | 9,940,830 |
| 17 Apr 2023 | CNY | 6.97 | 7.14 | 6.78 | 6.87 | 6.87 | -0.03 (-0.43%) | 14,136,408 |
| 14 Apr 2023 | CNY | 6.7 | 7.22 | 6.6 | 6.9 | 6.9 | +0.37 (+5.67%) | 29,934,617 |
| 13 Apr 2023 | CNY | 6.36 | 6.61 | 6.28 | 6.53 | 6.53 | +0.17 (+2.67%) | 13,083,933 |
| 12 Apr 2023 | CNY | 6.3 | 6.42 | 6.3 | 6.36 | 6.36 | +0.06 (+0.95%) | 3,865,460 |
| 11 Apr 2023 | CNY | 6.35 | 6.39 | 6.25 | 6.3 | 6.3 | -0.02 (-0.32%) | 5,311,484 |
| 10 Apr 2023 | CNY | 6.45 | 6.51 | 6.31 | 6.32 | 6.32 | -0.13 (-2.02%) | 7,289,544 |
