| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 12.64 | 13.64 | 12.51 | 13.04 | 13.04 | +0.27 (+2.11%) | 58,206,294 |
| 22 May 2023 | CNY | 11.85 | 12.77 | 11.74 | 12.77 | 12.77 | +1.16 (+9.99%) | 43,512,940 |
| 19 May 2023 | CNY | 11.65 | 11.68 | 11.43 | 11.61 | 11.61 | -0.09 (-0.77%) | 5,717,000 |
| 18 May 2023 | CNY | 11.65 | 11.82 | 11.65 | 11.7 | 11.7 | -0.25 (-2.09%) | 11,156,152 |
| 17 May 2023 | CNY | 11.33 | 12.32 | 11.28 | 11.95 | 11.95 | +0.58 (+5.10%) | 19,299,578 |
| 16 May 2023 | CNY | 11.44 | 11.8 | 11.28 | 11.37 | 11.37 | -0.09 (-0.79%) | 9,423,993 |
| 15 May 2023 | CNY | 11.29 | 11.48 | 11.21 | 11.46 | 11.46 | +0.17 (+1.51%) | 7,606,268 |
| 12 May 2023 | CNY | 11.3 | 11.48 | 11.23 | 11.29 | 11.29 | -0.01 (-0.09%) | 4,506,447 |
| 11 May 2023 | CNY | 11.21 | 11.35 | 11.14 | 11.3 | 11.3 | +0.11 (+0.98%) | 3,763,800 |
| 10 May 2023 | CNY | 11.1 | 11.24 | 11.04 | 11.19 | 11.19 | +0.05 (+0.45%) | 3,276,719 |
| 9 May 2023 | CNY | 11.3 | 11.39 | 11.09 | 11.14 | 11.14 | -0.18 (-1.59%) | 4,802,000 |
| 8 May 2023 | CNY | 11.21 | 11.35 | 11.21 | 11.32 | 11.32 | +0.11 (+0.98%) | 4,072,099 |
| 5 May 2023 | CNY | 11.27 | 11.28 | 11.05 | 11.21 | 11.21 | -0.05 (-0.44%) | 3,497,565 |
| 4 May 2023 | CNY | 11.1 | 11.28 | 11.05 | 11.26 | 11.26 | +0.16 (+1.44%) | 4,019,865 |
| 28 Apr 2023 | CNY | 10.91 | 11.14 | 10.89 | 11.1 | 11.1 | +0.17 (+1.56%) | 4,258,129 |
| 27 Apr 2023 | CNY | 10.92 | 11.03 | 10.74 | 10.93 | 10.93 | +0.01 (+0.09%) | 3,572,722 |
| 26 Apr 2023 | CNY | 10.71 | 11.04 | 10.69 | 10.92 | 10.92 | +0.21 (+1.96%) | 5,027,901 |
| 25 Apr 2023 | CNY | 11.03 | 11.03 | 10.55 | 10.71 | 10.71 | -0.32 (-2.90%) | 5,712,298 |
| 24 Apr 2023 | CNY | 10.87 | 11.13 | 10.7 | 11.03 | 11.03 | +0.16 (+1.47%) | 6,084,000 |
| 21 Apr 2023 | CNY | 11.14 | 11.26 | 10.87 | 10.87 | 10.87 | -0.36 (-3.21%) | 6,703,121 |
| 20 Apr 2023 | CNY | 11.52 | 11.54 | 11 | 11.23 | 11.23 | -0.35 (-3.02%) | 9,486,935 |
| 19 Apr 2023 | CNY | 11.85 | 11.88 | 11.53 | 11.58 | 11.58 | -0.33 (-2.77%) | 6,667,476 |
| 18 Apr 2023 | CNY | 12.01 | 12.01 | 11.86 | 11.91 | 11.91 | -0.1 (-0.83%) | 3,860,320 |
| 17 Apr 2023 | CNY | 11.92 | 12.11 | 11.85 | 12.01 | 12.01 | -0.02 (-0.17%) | 4,208,701 |
| 14 Apr 2023 | CNY | 12.11 | 12.18 | 11.9 | 12.03 | 12.03 | -0.04 (-0.33%) | 4,949,581 |
| 13 Apr 2023 | CNY | 11.9 | 12.33 | 11.89 | 12.07 | 12.07 | +0.17 (+1.43%) | 9,085,024 |
| 12 Apr 2023 | CNY | 11.84 | 11.95 | 11.76 | 11.9 | 11.9 | +0.06 (+0.51%) | 4,710,190 |
| 11 Apr 2023 | CNY | 11.97 | 11.97 | 11.7 | 11.84 | 11.84 | -0.13 (-1.09%) | 6,236,206 |
| 10 Apr 2023 | CNY | 12.1 | 12.13 | 11.95 | 11.97 | 11.97 | -0.16 (-1.32%) | 5,332,609 |
| 7 Apr 2023 | CNY | 12 | 12.19 | 11.98 | 12.13 | 12.13 | +0.08 (+0.66%) | 4,208,824 |
