| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 10.91 | 10.94 | 10.69 | 10.88 | 10.88 | -0.12 (-1.09%) | 1,140,100 |
| 24 May 2023 | CNY | 11.12 | 11.28 | 10.97 | 11 | 11 | -0.12 (-1.08%) | 1,432,603 |
| 23 May 2023 | CNY | 11.05 | 11.18 | 11 | 11.12 | 11.12 | +0.08 (+0.72%) | 1,227,700 |
| 22 May 2023 | CNY | 10.97 | 11.15 | 10.96 | 11.04 | 11.04 | +0.01 (+0.09%) | 817,600 |
| 19 May 2023 | CNY | 11.19 | 11.19 | 10.94 | 11.03 | 11.03 | -0.09 (-0.81%) | 708,300 |
| 18 May 2023 | CNY | 11.14 | 11.21 | 10.93 | 11.12 | 11.12 | +0.03 (+0.27%) | 889,193 |
| 17 May 2023 | CNY | 10.9 | 11.23 | 10.8 | 11.09 | 11.09 | +0.2 (+1.84%) | 1,565,002 |
| 16 May 2023 | CNY | 11.09 | 11.2 | 10.88 | 10.89 | 10.89 | -0.21 (-1.89%) | 1,070,900 |
| 15 May 2023 | CNY | 10.95 | 11.11 | 10.78 | 11.1 | 11.1 | +0.15 (+1.37%) | 801,931 |
| 12 May 2023 | CNY | 11.05 | 11.24 | 10.87 | 10.95 | 10.95 | -0.11 (-0.99%) | 1,132,153 |
| 11 May 2023 | CNY | 10.9 | 11.24 | 10.85 | 11.06 | 11.06 | +0.15 (+1.37%) | 1,942,214 |
| 10 May 2023 | CNY | 10.88 | 10.96 | 10.74 | 10.91 | 10.91 | +0.03 (+0.28%) | 1,617,401 |
| 9 May 2023 | CNY | 11.03 | 11.03 | 10.71 | 10.88 | 10.88 | -0.07 (-0.64%) | 1,830,745 |
| 8 May 2023 | CNY | 11.53 | 11.54 | 10.64 | 10.95 | 10.95 | -0.64 (-5.52%) | 3,878,270 |
| 5 May 2023 | CNY | 12 | 12.06 | 11.47 | 11.59 | 11.59 | -0.38 (-3.17%) | 3,231,800 |
| 4 May 2023 | CNY | 12.07 | 12.09 | 11.8 | 11.97 | 11.97 | -0.36 (-2.92%) | 3,070,200 |
| 28 Apr 2023 | CNY | 12.22 | 12.4 | 11.98 | 12.33 | 12.33 | +0.11 (+0.90%) | 4,239,130 |
| 27 Apr 2023 | CNY | 11.88 | 12.36 | 11.84 | 12.22 | 12.22 | +0.23 (+1.92%) | 3,891,970 |
| 26 Apr 2023 | CNY | 11.97 | 12.48 | 11.88 | 11.99 | 11.99 | +0.2 (+1.70%) | 3,854,170 |
| 25 Apr 2023 | CNY | 12.33 | 12.45 | 11.58 | 11.79 | 11.79 | -0.53 (-4.30%) | 4,525,500 |
| 24 Apr 2023 | CNY | 12.1 | 12.39 | 11.85 | 12.32 | 12.32 | +0.1 (+0.82%) | 3,761,710 |
| 21 Apr 2023 | CNY | 11.97 | 12.66 | 11.96 | 12.22 | 12.22 | +0.17 (+1.41%) | 5,472,100 |
| 20 Apr 2023 | CNY | 12.25 | 12.26 | 11.94 | 12.05 | 12.05 | -0.21 (-1.71%) | 3,143,611 |
| 19 Apr 2023 | CNY | 12.25 | 12.54 | 12.16 | 12.26 | 12.26 | 0.0 (0.0%) | 4,050,901 |
| 18 Apr 2023 | CNY | 12.3 | 12.45 | 12.2 | 12.26 | 12.26 | -0.15 (-1.21%) | 3,416,700 |
| 17 Apr 2023 | CNY | 12.6 | 12.75 | 12.2 | 12.41 | 12.41 | -0.15 (-1.19%) | 10,045,900 |
| 14 Apr 2023 | CNY | 11.43 | 12.56 | 11.43 | 12.56 | 12.56 | +1.14 (+9.98%) | 4,492,200 |
| 13 Apr 2023 | CNY | 11.39 | 11.53 | 11.28 | 11.42 | 11.42 | -0.02 (-0.17%) | 1,861,800 |
| 12 Apr 2023 | CNY | 11.5 | 11.57 | 11.31 | 11.44 | 11.44 | -0.06 (-0.52%) | 1,672,300 |
| 11 Apr 2023 | CNY | 11.65 | 11.7 | 11.46 | 11.5 | 11.5 | -0.07 (-0.61%) | 1,576,600 |
