| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 11.02 | 11.05 | 10.65 | 10.72 | 10.72 | -0.24 (-2.19%) | 15,841,572 |
| 15 May 2023 | CNY | 10.72 | 10.96 | 10.66 | 10.96 | 10.96 | +0.24 (+2.24%) | 11,242,526 |
| 12 May 2023 | CNY | 10.91 | 10.99 | 10.67 | 10.72 | 10.72 | -0.24 (-2.19%) | 11,133,645 |
| 11 May 2023 | CNY | 10.81 | 11.06 | 10.81 | 10.96 | 10.96 | +0.09 (+0.83%) | 9,308,108 |
| 10 May 2023 | CNY | 10.78 | 10.97 | 10.65 | 10.87 | 10.87 | +0.09 (+0.83%) | 12,994,889 |
| 9 May 2023 | CNY | 10.88 | 11.07 | 10.71 | 10.78 | 10.78 | -0.15 (-1.37%) | 14,852,369 |
| 8 May 2023 | CNY | 10.81 | 11 | 10.81 | 10.93 | 10.93 | +0.12 (+1.11%) | 11,386,317 |
| 5 May 2023 | CNY | 11.17 | 11.19 | 10.75 | 10.81 | 10.81 | -0.43 (-3.83%) | 19,438,278 |
| 4 May 2023 | CNY | 11.25 | 11.33 | 11.1 | 11.24 | 11.24 | -0.02 (-0.18%) | 16,541,073 |
| 28 Apr 2023 | CNY | 11.35 | 11.48 | 11.17 | 11.26 | 11.26 | -0.01 (-0.09%) | 21,081,160 |
| 27 Apr 2023 | CNY | 11.12 | 11.44 | 11.12 | 11.27 | 11.27 | +0.09 (+0.81%) | 16,309,490 |
| 26 Apr 2023 | CNY | 11.14 | 11.39 | 11.05 | 11.18 | 11.18 | -0.04 (-0.36%) | 21,223,851 |
| 25 Apr 2023 | CNY | 11.6 | 11.69 | 11.05 | 11.22 | 11.22 | -0.42 (-3.61%) | 17,551,918 |
| 24 Apr 2023 | CNY | 11.45 | 11.73 | 11.41 | 11.64 | 11.64 | +0.19 (+1.66%) | 16,541,153 |
| 21 Apr 2023 | CNY | 12.3 | 12.31 | 11.44 | 11.45 | 11.45 | -0.86 (-6.99%) | 33,645,271 |
| 20 Apr 2023 | CNY | 12.33 | 12.43 | 12.17 | 12.31 | 12.31 | -0.06 (-0.49%) | 11,623,159 |
| 19 Apr 2023 | CNY | 12.43 | 12.48 | 12.31 | 12.37 | 12.37 | -0.06 (-0.48%) | 11,227,724 |
| 18 Apr 2023 | CNY | 12.42 | 12.59 | 12.26 | 12.43 | 12.43 | +0.08 (+0.65%) | 14,176,592 |
| 17 Apr 2023 | CNY | 12.17 | 12.5 | 12.15 | 12.35 | 12.35 | +0.13 (+1.06%) | 15,803,618 |
| 14 Apr 2023 | CNY | 12.17 | 12.32 | 12.14 | 12.22 | 12.22 | +0.05 (+0.41%) | 15,073,486 |
| 13 Apr 2023 | CNY | 12.58 | 12.65 | 12.15 | 12.17 | 12.17 | -0.41 (-3.26%) | 22,170,404 |
| 12 Apr 2023 | CNY | 12.5 | 12.78 | 12.42 | 12.58 | 12.58 | +0.09 (+0.72%) | 19,072,582 |
| 11 Apr 2023 | CNY | 12.55 | 12.62 | 12.37 | 12.49 | 12.49 | -0.05 (-0.40%) | 16,284,000 |
| 10 Apr 2023 | CNY | 12.85 | 12.99 | 12.5 | 12.54 | 12.54 | -0.35 (-2.72%) | 23,393,159 |
| 7 Apr 2023 | CNY | 12.39 | 12.89 | 12.35 | 12.89 | 12.89 | +0.57 (+4.63%) | 30,193,838 |
| 6 Apr 2023 | CNY | 12.57 | 12.59 | 12.25 | 12.32 | 12.32 | -0.36 (-2.84%) | 30,816,377 |
| 4 Apr 2023 | CNY | 12.83 | 12.88 | 12.49 | 12.68 | 12.68 | -0.14 (-1.09%) | 18,129,660 |
| 3 Apr 2023 | CNY | 12.76 | 12.94 | 12.41 | 12.82 | 12.82 | +0.07 (+0.55%) | 29,489,634 |
| 31 Mar 2023 | CNY | 12.97 | 13.05 | 12.68 | 12.75 | 12.75 | -0.22 (-1.70%) | 15,907,556 |
| 30 Mar 2023 | CNY | 12.88 | 13.07 | 12.74 | 12.97 | 12.97 | +0.06 (+0.46%) | 12,630,200 |
