| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 12.58 | 12.76 | 12.38 | 12.39 | 12.39 | -0.23 (-1.82%) | 4,864,386 |
| 22 May 2023 | CNY | 12.51 | 12.8 | 12.43 | 12.62 | 12.62 | +0.1 (+0.80%) | 5,976,909 |
| 19 May 2023 | CNY | 12.67 | 12.68 | 12.47 | 12.52 | 12.52 | -0.21 (-1.65%) | 5,534,149 |
| 18 May 2023 | CNY | 12.73 | 12.83 | 12.63 | 12.73 | 12.73 | -0.12 (-0.93%) | 6,202,262 |
| 17 May 2023 | CNY | 12.75 | 12.88 | 12.55 | 12.85 | 12.85 | +0.05 (+0.39%) | 7,461,174 |
| 16 May 2023 | CNY | 12.98 | 13.02 | 12.73 | 12.8 | 12.8 | -0.29 (-2.22%) | 11,590,271 |
| 15 May 2023 | CNY | 12.26 | 13.21 | 12.26 | 13.09 | 13.09 | +0.87 (+7.12%) | 21,068,081 |
| 12 May 2023 | CNY | 12.3 | 12.39 | 12.19 | 12.22 | 12.22 | -0.14 (-1.13%) | 4,594,700 |
| 11 May 2023 | CNY | 12.57 | 12.58 | 12.32 | 12.36 | 12.36 | -0.12 (-0.96%) | 5,537,458 |
| 10 May 2023 | CNY | 12.45 | 12.56 | 12.38 | 12.48 | 12.48 | +0.02 (+0.16%) | 6,256,180 |
| 9 May 2023 | CNY | 12.6 | 12.8 | 12.38 | 12.46 | 12.46 | -0.04 (-0.32%) | 13,136,280 |
| 8 May 2023 | CNY | 12.14 | 12.69 | 12.1 | 12.5 | 12.5 | +0.37 (+3.05%) | 14,728,543 |
| 5 May 2023 | CNY | 12.29 | 12.29 | 11.95 | 12.13 | 12.13 | -0.15 (-1.22%) | 6,044,149 |
| 4 May 2023 | CNY | 11.93 | 12.33 | 11.9 | 12.28 | 12.28 | +0.3 (+2.50%) | 11,313,373 |
| 28 Apr 2023 | CNY | 11.6 | 11.99 | 11.51 | 11.98 | 11.98 | +0.38 (+3.28%) | 7,143,224 |
| 27 Apr 2023 | CNY | 11.25 | 11.66 | 11.15 | 11.6 | 11.6 | +0.46 (+4.13%) | 8,618,212 |
| 26 Apr 2023 | CNY | 10.91 | 11.23 | 10.81 | 11.14 | 11.14 | +0.24 (+2.20%) | 4,674,868 |
| 25 Apr 2023 | CNY | 11.3 | 11.39 | 10.65 | 10.9 | 10.9 | -0.43 (-3.80%) | 8,775,633 |
| 24 Apr 2023 | CNY | 11.8 | 11.83 | 11.25 | 11.33 | 11.33 | -0.47 (-3.98%) | 8,133,585 |
| 21 Apr 2023 | CNY | 11.93 | 12.08 | 11.71 | 11.8 | 11.8 | -0.14 (-1.17%) | 5,670,202 |
| 20 Apr 2023 | CNY | 12.05 | 12.05 | 11.8 | 11.94 | 11.94 | -0.07 (-0.58%) | 4,000,992 |
| 19 Apr 2023 | CNY | 12.05 | 12.14 | 11.96 | 12.01 | 12.01 | -0.07 (-0.58%) | 4,484,602 |
| 18 Apr 2023 | CNY | 12.18 | 12.2 | 12.02 | 12.08 | 12.08 | -0.01 (-0.08%) | 5,331,881 |
| 17 Apr 2023 | CNY | 12.08 | 12.14 | 11.93 | 12.09 | 12.09 | +0.01 (+0.08%) | 5,251,259 |
| 14 Apr 2023 | CNY | 11.88 | 12.16 | 11.86 | 12.08 | 12.08 | +0.12 (+1.00%) | 6,702,948 |
| 13 Apr 2023 | CNY | 11.68 | 12.2 | 11.68 | 11.96 | 11.96 | +0.24 (+2.05%) | 9,733,881 |
| 12 Apr 2023 | CNY | 11.55 | 11.78 | 11.55 | 11.72 | 11.72 | +0.13 (+1.12%) | 4,307,168 |
| 11 Apr 2023 | CNY | 11.87 | 11.87 | 11.48 | 11.59 | 11.59 | -0.22 (-1.86%) | 5,618,500 |
| 10 Apr 2023 | CNY | 11.8 | 12.11 | 11.73 | 11.81 | 11.81 | +0.02 (+0.17%) | 6,655,900 |
| 7 Apr 2023 | CNY | 11.63 | 11.82 | 11.57 | 11.79 | 11.79 | +0.24 (+2.08%) | 4,924,649 |
