| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 10.74 | 10.88 | 10.66 | 10.73 | 10.73 | -0.06 (-0.56%) | 6,146,675 |
| 23 May 2023 | CNY | 11.19 | 11.27 | 10.78 | 10.79 | 10.79 | -0.44 (-3.92%) | 9,721,713 |
| 22 May 2023 | CNY | 11.05 | 11.27 | 11.02 | 11.23 | 11.23 | +0.17 (+1.54%) | 6,285,315 |
| 19 May 2023 | CNY | 11.15 | 11.19 | 10.98 | 11.06 | 11.06 | -0.13 (-1.16%) | 6,882,808 |
| 18 May 2023 | CNY | 11.29 | 11.38 | 11.17 | 11.19 | 11.19 | -0.11 (-0.97%) | 6,107,362 |
| 17 May 2023 | CNY | 11.23 | 11.36 | 11.14 | 11.3 | 11.3 | +0.05 (+0.44%) | 5,293,347 |
| 16 May 2023 | CNY | 11.25 | 11.36 | 11.22 | 11.25 | 11.25 | 0.0 (0.0%) | 5,512,591 |
| 15 May 2023 | CNY | 11.24 | 11.35 | 11.13 | 11.25 | 11.25 | -0.03 (-0.27%) | 7,705,775 |
| 12 May 2023 | CNY | 11.17 | 11.46 | 11.15 | 11.28 | 11.28 | +0.08 (+0.71%) | 7,568,235 |
| 11 May 2023 | CNY | 11.24 | 11.29 | 11.16 | 11.2 | 11.2 | -0.04 (-0.36%) | 5,038,788 |
| 10 May 2023 | CNY | 11.07 | 11.24 | 11.01 | 11.24 | 11.24 | +0.14 (+1.26%) | 5,613,862 |
| 9 May 2023 | CNY | 11.23 | 11.41 | 11.1 | 11.1 | 11.1 | -0.11 (-0.98%) | 6,541,103 |
| 8 May 2023 | CNY | 11.01 | 11.38 | 11.01 | 11.21 | 11.21 | +0.22 (+2.00%) | 10,284,277 |
| 5 May 2023 | CNY | 11.1 | 11.14 | 10.84 | 10.99 | 10.99 | -0.16 (-1.43%) | 7,408,139 |
| 4 May 2023 | CNY | 10.92 | 11.24 | 10.92 | 11.15 | 11.15 | +0.1 (+0.90%) | 9,570,863 |
| 28 Apr 2023 | CNY | 11.27 | 11.27 | 10.96 | 11.05 | 11.05 | -0.27 (-2.39%) | 13,833,302 |
| 27 Apr 2023 | CNY | 11.25 | 11.32 | 11 | 11.32 | 11.32 | +0.11 (+0.98%) | 12,891,077 |
| 26 Apr 2023 | CNY | 10.54 | 11.41 | 10.53 | 11.21 | 11.21 | +0.62 (+5.85%) | 19,593,962 |
| 25 Apr 2023 | CNY | 10.6 | 10.8 | 10.37 | 10.59 | 10.59 | -0.01 (-0.09%) | 9,680,486 |
| 24 Apr 2023 | CNY | 10.6 | 10.7 | 10.45 | 10.6 | 10.6 | 0.0 (0.0%) | 6,382,337 |
| 21 Apr 2023 | CNY | 10.9 | 10.94 | 10.6 | 10.6 | 10.6 | -0.3 (-2.75%) | 5,198,765 |
| 20 Apr 2023 | CNY | 10.81 | 10.92 | 10.7 | 10.9 | 10.9 | +0.06 (+0.55%) | 5,617,065 |
| 19 Apr 2023 | CNY | 11.03 | 11.04 | 10.81 | 10.84 | 10.84 | -0.19 (-1.72%) | 5,691,781 |
| 18 Apr 2023 | CNY | 11.06 | 11.11 | 10.98 | 11.03 | 11.03 | -0.03 (-0.27%) | 5,088,374 |
| 17 Apr 2023 | CNY | 10.84 | 11.08 | 10.79 | 11.06 | 11.06 | +0.28 (+2.60%) | 9,809,476 |
| 14 Apr 2023 | CNY | 10.75 | 10.84 | 10.66 | 10.78 | 10.78 | +0.04 (+0.37%) | 5,821,911 |
| 13 Apr 2023 | CNY | 10.81 | 10.91 | 10.71 | 10.74 | 10.74 | +0.03 (+0.28%) | 6,296,512 |
| 12 Apr 2023 | CNY | 10.89 | 10.94 | 10.61 | 10.71 | 10.71 | +0.1 (+0.94%) | 10,747,874 |
| 11 Apr 2023 | CNY | 10.63 | 10.67 | 10.5 | 10.61 | 10.61 | -0.07 (-0.66%) | 4,673,663 |
| 10 Apr 2023 | CNY | 10.63 | 10.71 | 10.54 | 10.68 | 10.68 | +0.03 (+0.28%) | 5,219,902 |
