| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 11.33 | 11.33 | 11 | 11.14 | 11.14 | -0.24 (-2.11%) | 1,458,601 |
| 24 May 2023 | CNY | 11.52 | 11.52 | 11.34 | 11.38 | 11.38 | -0.14 (-1.22%) | 488,100 |
| 23 May 2023 | CNY | 11.43 | 11.62 | 11.4 | 11.52 | 11.52 | +0.07 (+0.61%) | 626,800 |
| 22 May 2023 | CNY | 11.47 | 11.49 | 11.3 | 11.45 | 11.45 | -0.05 (-0.43%) | 840,600 |
| 19 May 2023 | CNY | 11.43 | 11.54 | 11.33 | 11.5 | 11.5 | +0.02 (+0.17%) | 599,360 |
| 18 May 2023 | CNY | 11.43 | 11.59 | 11.35 | 11.48 | 11.48 | +0.13 (+1.15%) | 695,826 |
| 17 May 2023 | CNY | 11.24 | 11.4 | 11.1 | 11.35 | 11.35 | +0.12 (+1.07%) | 779,500 |
| 16 May 2023 | CNY | 11.36 | 11.43 | 11.16 | 11.23 | 11.23 | -0.11 (-0.97%) | 882,500 |
| 15 May 2023 | CNY | 11.41 | 11.41 | 11.19 | 11.34 | 11.34 | +0.06 (+0.53%) | 679,700 |
| 12 May 2023 | CNY | 11.49 | 11.59 | 11.28 | 11.28 | 11.28 | -0.18 (-1.57%) | 1,406,508 |
| 11 May 2023 | CNY | 11.16 | 11.68 | 11.05 | 11.46 | 11.46 | +0.38 (+3.43%) | 2,520,800 |
| 10 May 2023 | CNY | 10.86 | 11.19 | 10.84 | 11.08 | 11.08 | +0.22 (+2.03%) | 1,305,974 |
| 9 May 2023 | CNY | 11 | 11.03 | 10.86 | 10.86 | 10.86 | -0.16 (-1.45%) | 1,277,381 |
| 8 May 2023 | CNY | 11.25 | 11.33 | 10.93 | 11.02 | 11.02 | -0.23 (-2.04%) | 1,262,940 |
| 5 May 2023 | CNY | 11.37 | 11.38 | 11.05 | 11.25 | 11.25 | -0.15 (-1.32%) | 1,674,800 |
| 4 May 2023 | CNY | 11.06 | 11.52 | 10.93 | 11.4 | 11.4 | +0.32 (+2.89%) | 2,426,800 |
| 28 Apr 2023 | CNY | 11.19 | 11.2 | 10.92 | 11.08 | 11.08 | -0.12 (-1.07%) | 1,306,300 |
| 27 Apr 2023 | CNY | 11.09 | 11.39 | 10.85 | 11.2 | 11.2 | +0.15 (+1.36%) | 1,954,278 |
| 26 Apr 2023 | CNY | 10.72 | 11.25 | 10.6 | 11.05 | 11.05 | +0.63 (+6.05%) | 2,093,940 |
| 25 Apr 2023 | CNY | 10.78 | 10.78 | 10.2 | 10.42 | 10.42 | -0.33 (-3.07%) | 1,370,959 |
| 24 Apr 2023 | CNY | 10.68 | 10.78 | 10.45 | 10.75 | 10.75 | +0.05 (+0.47%) | 1,385,600 |
| 21 Apr 2023 | CNY | 10.78 | 11.01 | 10.68 | 10.7 | 10.7 | +0.01 (+0.09%) | 1,166,400 |
| 20 Apr 2023 | CNY | 10.72 | 10.88 | 10.58 | 10.69 | 10.69 | -0.21 (-1.93%) | 847,800 |
| 19 Apr 2023 | CNY | 11.01 | 11.01 | 10.75 | 10.9 | 10.9 | -0.05 (-0.46%) | 992,700 |
| 18 Apr 2023 | CNY | 11.01 | 11.07 | 10.86 | 10.95 | 10.95 | -0.03 (-0.27%) | 1,090,300 |
| 17 Apr 2023 | CNY | 11.08 | 11.08 | 10.86 | 10.98 | 10.98 | -0.02 (-0.18%) | 715,000 |
| 14 Apr 2023 | CNY | 10.98 | 11.1 | 10.87 | 11 | 11 | +0.03 (+0.27%) | 1,236,100 |
| 13 Apr 2023 | CNY | 11.04 | 11.13 | 10.92 | 10.97 | 10.97 | -0.1 (-0.90%) | 727,082 |
| 12 Apr 2023 | CNY | 11.24 | 11.24 | 10.95 | 11.07 | 11.07 | -0.04 (-0.36%) | 1,237,501 |
| 11 Apr 2023 | CNY | 11.05 | 11.17 | 11.03 | 11.11 | 11.11 | +0.06 (+0.54%) | 953,900 |
