| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 11.2 | 11.34 | 11.17 | 11.33 | 11.33 | +0.08 (+0.71%) | 2,095,600 |
| 16 May 2023 | CNY | 11.29 | 11.39 | 11.21 | 11.25 | 11.25 | -0.05 (-0.44%) | 2,260,300 |
| 15 May 2023 | CNY | 11.3 | 11.32 | 11.11 | 11.3 | 11.3 | -0.05 (-0.44%) | 2,803,100 |
| 12 May 2023 | CNY | 11.33 | 11.48 | 11.24 | 11.35 | 11.35 | +0.08 (+0.71%) | 3,468,484 |
| 11 May 2023 | CNY | 11.15 | 11.31 | 11.15 | 11.27 | 11.27 | +0.12 (+1.08%) | 1,897,100 |
| 10 May 2023 | CNY | 11.12 | 11.22 | 11.11 | 11.15 | 11.15 | -0.01 (-0.09%) | 1,374,803 |
| 9 May 2023 | CNY | 11.21 | 11.26 | 11.11 | 11.16 | 11.16 | -0.04 (-0.36%) | 2,109,500 |
| 8 May 2023 | CNY | 11.14 | 11.24 | 11.11 | 11.2 | 11.2 | +0.02 (+0.18%) | 2,355,000 |
| 5 May 2023 | CNY | 11.13 | 11.18 | 11.05 | 11.18 | 11.18 | +0.05 (+0.45%) | 2,118,700 |
| 4 May 2023 | CNY | 10.76 | 11.18 | 10.76 | 11.13 | 11.13 | +0.36 (+3.34%) | 4,236,000 |
| 28 Apr 2023 | CNY | 10.6 | 10.82 | 10.56 | 10.77 | 10.77 | +0.17 (+1.60%) | 2,124,110 |
| 27 Apr 2023 | CNY | 10.42 | 10.76 | 10.42 | 10.6 | 10.6 | +0.09 (+0.86%) | 2,166,825 |
| 26 Apr 2023 | CNY | 10.47 | 10.55 | 10.38 | 10.51 | 10.51 | +0.08 (+0.77%) | 2,001,800 |
| 25 Apr 2023 | CNY | 10.6 | 10.63 | 10.31 | 10.43 | 10.43 | -0.12 (-1.14%) | 2,418,200 |
| 24 Apr 2023 | CNY | 10.58 | 10.77 | 10.47 | 10.55 | 10.55 | -0.02 (-0.19%) | 3,496,628 |
| 21 Apr 2023 | CNY | 10.71 | 10.8 | 10.56 | 10.57 | 10.57 | -0.19 (-1.77%) | 1,849,642 |
| 20 Apr 2023 | CNY | 10.83 | 10.94 | 10.71 | 10.76 | 10.76 | -0.12 (-1.10%) | 2,096,436 |
| 19 Apr 2023 | CNY | 10.94 | 11 | 10.88 | 10.88 | 10.88 | -0.04 (-0.37%) | 1,401,900 |
| 18 Apr 2023 | CNY | 10.96 | 10.99 | 10.9 | 10.92 | 10.92 | -0.01 (-0.09%) | 1,348,700 |
| 17 Apr 2023 | CNY | 11.06 | 11.06 | 10.91 | 10.93 | 10.93 | -0.11 (-1.00%) | 1,864,200 |
| 14 Apr 2023 | CNY | 11.06 | 11.16 | 10.97 | 11.04 | 11.04 | -0.01 (-0.09%) | 1,617,400 |
| 13 Apr 2023 | CNY | 11.14 | 11.15 | 11.04 | 11.05 | 11.05 | -0.08 (-0.72%) | 1,673,093 |
| 12 Apr 2023 | CNY | 11 | 11.13 | 11 | 11.13 | 11.13 | +0.15 (+1.37%) | 1,283,763 |
| 11 Apr 2023 | CNY | 10.98 | 11.04 | 10.9 | 10.98 | 10.98 | -0.01 (-0.09%) | 1,469,000 |
| 10 Apr 2023 | CNY | 11.14 | 11.2 | 10.97 | 10.99 | 10.99 | -0.17 (-1.52%) | 2,287,047 |
| 7 Apr 2023 | CNY | 11.1 | 11.2 | 11.07 | 11.16 | 11.16 | +0.03 (+0.27%) | 1,482,163 |
| 6 Apr 2023 | CNY | 11.18 | 11.22 | 11.06 | 11.13 | 11.13 | -0.09 (-0.80%) | 2,235,001 |
| 4 Apr 2023 | CNY | 11.4 | 11.43 | 11.16 | 11.22 | 11.22 | -0.18 (-1.58%) | 3,552,490 |
| 3 Apr 2023 | CNY | 11.49 | 11.55 | 11.36 | 11.4 | 11.4 | -0.06 (-0.52%) | 2,140,123 |
| 31 Mar 2023 | CNY | 11.28 | 11.47 | 11.25 | 11.46 | 11.46 | +0.16 (+1.42%) | 1,773,300 |
