| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 11.45 | 11.69 | 11.44 | 11.56 | 11.56 | +0.1 (+0.87%) | 23,427,316 |
| 17 May 2023 | CNY | 11.43 | 11.59 | 11.32 | 11.46 | 11.46 | +0.04 (+0.35%) | 24,112,873 |
| 16 May 2023 | CNY | 11.25 | 11.57 | 11.08 | 11.42 | 11.42 | +0.13 (+1.15%) | 32,650,195 |
| 15 May 2023 | CNY | 11.15 | 11.3 | 10.9 | 11.29 | 11.29 | +0.15 (+1.35%) | 18,938,882 |
| 12 May 2023 | CNY | 11.24 | 11.29 | 11.08 | 11.14 | 11.14 | -0.11 (-0.98%) | 12,625,086 |
| 11 May 2023 | CNY | 11.23 | 11.39 | 11.2 | 11.25 | 11.25 | +0.02 (+0.18%) | 20,229,664 |
| 10 May 2023 | CNY | 11.41 | 11.48 | 11.08 | 11.23 | 11.23 | -0.18 (-1.58%) | 23,593,070 |
| 9 May 2023 | CNY | 11.57 | 11.82 | 11.31 | 11.41 | 11.41 | -0.18 (-1.55%) | 35,912,699 |
| 8 May 2023 | CNY | 11.4 | 11.7 | 11.4 | 11.59 | 11.59 | +0.28 (+2.48%) | 26,642,811 |
| 5 May 2023 | CNY | 11.47 | 11.47 | 11.15 | 11.31 | 11.31 | -0.2 (-1.74%) | 20,741,088 |
| 4 May 2023 | CNY | 11.62 | 11.65 | 11.38 | 11.51 | 11.51 | -0.11 (-0.95%) | 23,932,132 |
| 28 Apr 2023 | CNY | 11.35 | 11.69 | 11.32 | 11.62 | 11.62 | +0.27 (+2.38%) | 21,321,527 |
| 27 Apr 2023 | CNY | 11.53 | 11.62 | 11.28 | 11.35 | 11.35 | -0.19 (-1.65%) | 25,534,160 |
| 26 Apr 2023 | CNY | 12 | 12.13 | 11.25 | 11.54 | 11.54 | -0.41 (-3.43%) | 42,267,376 |
| 25 Apr 2023 | CNY | 12.6 | 12.62 | 11.74 | 11.95 | 11.95 | -0.71 (-5.61%) | 38,696,713 |
| 24 Apr 2023 | CNY | 12.92 | 12.97 | 12.59 | 12.66 | 12.66 | -0.31 (-2.39%) | 19,809,874 |
| 21 Apr 2023 | CNY | 13.63 | 13.67 | 12.96 | 12.97 | 12.97 | -0.69 (-5.05%) | 23,489,744 |
| 20 Apr 2023 | CNY | 13.63 | 13.73 | 13.55 | 13.66 | 13.66 | -0.02 (-0.15%) | 16,032,993 |
| 19 Apr 2023 | CNY | 13.6 | 13.95 | 13.58 | 13.68 | 13.68 | +0.02 (+0.15%) | 20,280,167 |
| 18 Apr 2023 | CNY | 13.68 | 13.88 | 13.38 | 13.66 | 13.66 | -0.03 (-0.22%) | 24,400,945 |
| 17 Apr 2023 | CNY | 13.8 | 13.89 | 13.63 | 13.69 | 13.69 | -0.12 (-0.87%) | 18,340,911 |
| 14 Apr 2023 | CNY | 13.71 | 13.9 | 13.57 | 13.81 | 13.81 | +0.15 (+1.10%) | 20,761,043 |
| 13 Apr 2023 | CNY | 13.96 | 14.08 | 13.59 | 13.66 | 13.66 | -0.39 (-2.78%) | 33,113,898 |
| 12 Apr 2023 | CNY | 14.07 | 14.27 | 13.74 | 14.05 | 14.05 | +0.13 (+0.93%) | 39,051,989 |
| 11 Apr 2023 | CNY | 13.92 | 14.1 | 13.85 | 13.92 | 13.92 | +0.01 (+0.07%) | 16,267,706 |
| 10 Apr 2023 | CNY | 13.99 | 14.36 | 13.84 | 13.91 | 13.91 | -0.11 (-0.78%) | 29,010,497 |
| 7 Apr 2023 | CNY | 14.06 | 14.12 | 13.9 | 14.02 | 14.02 | +0.06 (+0.43%) | 16,194,010 |
| 6 Apr 2023 | CNY | 13.96 | 14.08 | 13.79 | 13.96 | 13.96 | -0.08 (-0.57%) | 19,898,612 |
| 4 Apr 2023 | CNY | 14.01 | 14.25 | 13.93 | 14.04 | 14.04 | +0.06 (+0.43%) | 24,587,971 |
| 3 Apr 2023 | CNY | 13.92 | 14.11 | 13.85 | 13.98 | 13.98 | +0.06 (+0.43%) | 20,356,631 |
