| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.54 | 11.63 | 11.35 | 11.36 | 11.36 | -0.14 (-1.22%) | 4,388,300 |
| 22 May 2023 | CNY | 11.61 | 11.61 | 11.31 | 11.5 | 11.5 | -0.13 (-1.12%) | 6,652,961 |
| 19 May 2023 | CNY | 11.69 | 11.74 | 11.51 | 11.63 | 11.63 | -0.07 (-0.60%) | 5,858,900 |
| 18 May 2023 | CNY | 11.53 | 11.83 | 11.53 | 11.7 | 11.7 | +0.15 (+1.30%) | 7,654,406 |
| 17 May 2023 | CNY | 11.26 | 11.56 | 11.2 | 11.55 | 11.55 | +0.28 (+2.48%) | 5,132,234 |
| 16 May 2023 | CNY | 11.51 | 11.51 | 11.22 | 11.27 | 11.27 | -0.24 (-2.09%) | 4,133,398 |
| 15 May 2023 | CNY | 11.37 | 11.53 | 11.28 | 11.51 | 11.51 | +0.06 (+0.52%) | 5,171,000 |
| 12 May 2023 | CNY | 11.58 | 11.66 | 11.43 | 11.45 | 11.45 | -0.16 (-1.38%) | 4,743,603 |
| 11 May 2023 | CNY | 11.75 | 11.75 | 11.59 | 11.61 | 11.61 | -0.1 (-0.85%) | 4,063,801 |
| 10 May 2023 | CNY | 11.66 | 11.76 | 11.57 | 11.71 | 11.71 | +0.01 (+0.09%) | 3,642,500 |
| 9 May 2023 | CNY | 11.8 | 11.94 | 11.65 | 11.7 | 11.7 | -0.07 (-0.59%) | 7,083,203 |
| 8 May 2023 | CNY | 11.52 | 11.84 | 11.48 | 11.77 | 11.77 | +0.32 (+2.79%) | 6,754,909 |
| 5 May 2023 | CNY | 11.79 | 11.79 | 11.41 | 11.45 | 11.45 | -0.34 (-2.88%) | 6,856,073 |
| 4 May 2023 | CNY | 11.49 | 11.92 | 11.48 | 11.79 | 11.79 | +0.25 (+2.17%) | 9,579,833 |
| 28 Apr 2023 | CNY | 11.33 | 11.7 | 11.25 | 11.54 | 11.54 | +0.21 (+1.85%) | 7,788,723 |
| 27 Apr 2023 | CNY | 11.1 | 11.5 | 11.1 | 11.33 | 11.33 | +0.13 (+1.16%) | 6,917,930 |
| 26 Apr 2023 | CNY | 10.91 | 11.21 | 10.65 | 11.2 | 11.2 | +0.22 (+2.00%) | 8,798,013 |
| 25 Apr 2023 | CNY | 11.18 | 11.22 | 10.8 | 10.98 | 10.98 | -0.2 (-1.79%) | 6,771,435 |
| 24 Apr 2023 | CNY | 11.83 | 11.84 | 11.09 | 11.18 | 11.18 | -0.66 (-5.57%) | 12,539,880 |
| 21 Apr 2023 | CNY | 12.18 | 12.24 | 11.77 | 11.84 | 11.84 | -0.34 (-2.79%) | 9,194,203 |
| 20 Apr 2023 | CNY | 12.18 | 12.27 | 12.08 | 12.18 | 12.18 | -0.04 (-0.33%) | 5,735,615 |
| 19 Apr 2023 | CNY | 12.3 | 12.36 | 12.16 | 12.22 | 12.22 | -0.08 (-0.65%) | 7,762,938 |
| 18 Apr 2023 | CNY | 11.95 | 12.4 | 11.82 | 12.3 | 12.3 | +0.31 (+2.59%) | 14,060,446 |
| 17 Apr 2023 | CNY | 11.95 | 12.15 | 11.93 | 11.99 | 11.99 | 0.0 (0.0%) | 5,543,612 |
| 14 Apr 2023 | CNY | 11.88 | 12.08 | 11.71 | 11.99 | 11.99 | +0.16 (+1.35%) | 7,375,280 |
| 13 Apr 2023 | CNY | 12.13 | 12.23 | 11.81 | 11.83 | 11.83 | -0.3 (-2.47%) | 9,539,980 |
| 12 Apr 2023 | CNY | 11.97 | 12.19 | 11.92 | 12.13 | 12.13 | +0.14 (+1.17%) | 5,697,538 |
| 11 Apr 2023 | CNY | 12.15 | 12.29 | 11.87 | 11.99 | 11.99 | -0.2 (-1.64%) | 6,609,957 |
| 10 Apr 2023 | CNY | 12.28 | 12.41 | 12.1 | 12.19 | 12.19 | -0.11 (-0.89%) | 6,341,038 |
| 7 Apr 2023 | CNY | 12.44 | 12.56 | 12.25 | 12.3 | 12.3 | -0.12 (-0.97%) | 7,722,500 |
