| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 9.99 | 10.19 | 9.99 | 10.13 | 10.13 | +0.16 (+1.60%) | 5,922,100 |
| 1 Jun 2023 | CNY | 9.95 | 10.04 | 9.9 | 9.97 | 9.97 | 0.0 (0.0%) | 4,487,387 |
| 31 May 2023 | CNY | 9.88 | 10.1 | 9.85 | 9.97 | 9.97 | +0.09 (+0.91%) | 5,911,069 |
| 30 May 2023 | CNY | 9.89 | 9.93 | 9.7 | 9.88 | 9.88 | -0.01 (-0.10%) | 8,202,739 |
| 29 May 2023 | CNY | 10.08 | 10.15 | 9.88 | 9.89 | 9.89 | -0.19 (-1.88%) | 7,238,237 |
| 26 May 2023 | CNY | 10.05 | 10.16 | 9.91 | 10.08 | 10.08 | +0.08 (+0.80%) | 6,826,751 |
| 25 May 2023 | CNY | 9.99 | 10.05 | 9.89 | 10 | 10 | 0.0 (0.0%) | 6,334,050 |
| 24 May 2023 | CNY | 10.09 | 10.09 | 9.95 | 10 | 10 | -0.14 (-1.38%) | 6,257,837 |
| 23 May 2023 | CNY | 10.22 | 10.28 | 10.09 | 10.14 | 10.14 | -0.12 (-1.17%) | 6,737,706 |
| 22 May 2023 | CNY | 10.2 | 10.29 | 10.18 | 10.26 | 10.26 | -0.02 (-0.19%) | 5,872,064 |
| 19 May 2023 | CNY | 10.34 | 10.38 | 10.16 | 10.28 | 10.28 | -0.11 (-1.06%) | 5,140,731 |
| 18 May 2023 | CNY | 10.42 | 10.48 | 10.33 | 10.39 | 10.39 | -0.06 (-0.57%) | 4,744,947 |
| 17 May 2023 | CNY | 10.38 | 10.5 | 10.34 | 10.45 | 10.45 | -0.02 (-0.19%) | 4,883,500 |
| 16 May 2023 | CNY | 10.68 | 10.7 | 10.4 | 10.47 | 10.47 | -0.21 (-1.97%) | 8,710,004 |
| 15 May 2023 | CNY | 11.08 | 11.11 | 10.45 | 10.68 | 10.68 | -0.39 (-3.52%) | 14,293,343 |
| 12 May 2023 | CNY | 11.33 | 11.33 | 11.06 | 11.07 | 11.07 | -0.23 (-2.04%) | 5,182,242 |
| 11 May 2023 | CNY | 11.22 | 11.37 | 11.2 | 11.3 | 11.3 | +0.03 (+0.27%) | 7,081,659 |
| 10 May 2023 | CNY | 11.37 | 11.46 | 11.12 | 11.27 | 11.27 | 0.0 (0.0%) | 9,387,253 |
| 9 May 2023 | CNY | 11.21 | 11.57 | 11.19 | 11.27 | 11.27 | +0.06 (+0.54%) | 12,293,926 |
| 8 May 2023 | CNY | 11.2 | 11.25 | 11.1 | 11.21 | 11.21 | -0.03 (-0.27%) | 8,686,660 |
| 5 May 2023 | CNY | 11.2 | 11.28 | 11.05 | 11.24 | 11.24 | 0.0 (0.0%) | 8,145,979 |
| 4 May 2023 | CNY | 11.15 | 11.27 | 11.05 | 11.24 | 11.24 | -0.14 (-1.23%) | 11,055,886 |
| 28 Apr 2023 | CNY | 11.11 | 11.43 | 11.06 | 11.38 | 11.38 | +0.34 (+3.08%) | 8,667,438 |
| 27 Apr 2023 | CNY | 11.06 | 11.17 | 11 | 11.04 | 11.04 | -0.05 (-0.45%) | 4,778,661 |
| 26 Apr 2023 | CNY | 10.87 | 11.12 | 10.83 | 11.09 | 11.09 | +0.16 (+1.46%) | 5,309,691 |
| 25 Apr 2023 | CNY | 11.12 | 11.13 | 10.78 | 10.93 | 10.93 | -0.14 (-1.26%) | 4,944,579 |
| 24 Apr 2023 | CNY | 11.11 | 11.19 | 10.9 | 11.07 | 11.07 | +0.03 (+0.27%) | 6,271,138 |
| 21 Apr 2023 | CNY | 11.2 | 11.35 | 11.01 | 11.04 | 11.04 | -0.16 (-1.43%) | 7,407,660 |
| 20 Apr 2023 | CNY | 11.26 | 11.31 | 11.07 | 11.2 | 11.2 | -0.13 (-1.15%) | 5,033,100 |
| 19 Apr 2023 | CNY | 11.38 | 11.44 | 11.24 | 11.33 | 11.33 | -0.05 (-0.44%) | 4,558,400 |
