| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 11.37 | 11.43 | 11.31 | 11.42 | 11.42 | +0.05 (+0.44%) | 17,051,670 |
| 25 May 2023 | CNY | 11.34 | 11.45 | 11.21 | 11.37 | 11.37 | +0.02 (+0.18%) | 18,175,591 |
| 24 May 2023 | CNY | 11.28 | 11.43 | 11.22 | 11.35 | 11.35 | +0.03 (+0.27%) | 15,507,286 |
| 23 May 2023 | CNY | 11.39 | 11.43 | 11.3 | 11.32 | 11.32 | -0.06 (-0.53%) | 16,336,178 |
| 22 May 2023 | CNY | 11.52 | 11.53 | 11.3 | 11.38 | 11.38 | -0.14 (-1.22%) | 19,681,977 |
| 19 May 2023 | CNY | 11.41 | 11.59 | 11.32 | 11.52 | 11.52 | +0.15 (+1.32%) | 27,175,472 |
| 18 May 2023 | CNY | 11.35 | 11.47 | 11.32 | 11.37 | 11.37 | +0.06 (+0.53%) | 23,507,251 |
| 17 May 2023 | CNY | 11.26 | 11.38 | 11.21 | 11.31 | 11.31 | +0.13 (+1.16%) | 20,490,028 |
| 16 May 2023 | CNY | 11.42 | 11.42 | 11.14 | 11.18 | 11.18 | -0.24 (-2.10%) | 27,184,954 |
| 15 May 2023 | CNY | 11.33 | 11.44 | 11.18 | 11.42 | 11.42 | +0.12 (+1.06%) | 19,334,654 |
| 12 May 2023 | CNY | 11.5 | 11.54 | 11.28 | 11.3 | 11.3 | -0.22 (-1.91%) | 24,181,073 |
| 11 May 2023 | CNY | 11.53 | 11.64 | 11.5 | 11.52 | 11.52 | +0.02 (+0.17%) | 20,065,765 |
| 10 May 2023 | CNY | 11.6 | 11.68 | 11.38 | 11.5 | 11.5 | -0.11 (-0.95%) | 31,714,805 |
| 9 May 2023 | CNY | 11.75 | 11.9 | 11.6 | 11.61 | 11.61 | -0.14 (-1.19%) | 33,935,478 |
| 8 May 2023 | CNY | 11.69 | 11.84 | 11.56 | 11.75 | 11.75 | +0.12 (+1.03%) | 28,345,673 |
| 5 May 2023 | CNY | 11.68 | 11.73 | 11.51 | 11.63 | 11.63 | -0.02 (-0.17%) | 27,067,647 |
| 4 May 2023 | CNY | 11.77 | 11.83 | 11.53 | 11.65 | 11.65 | -0.19 (-1.60%) | 35,461,536 |
| 28 Apr 2023 | CNY | 11.53 | 11.86 | 11.5 | 11.84 | 11.84 | +0.31 (+2.69%) | 38,295,894 |
| 27 Apr 2023 | CNY | 11.78 | 11.8 | 11.39 | 11.53 | 11.53 | -0.17 (-1.45%) | 45,989,950 |
| 26 Apr 2023 | CNY | 11.77 | 11.94 | 11.58 | 11.7 | 11.7 | -0.07 (-0.59%) | 38,477,972 |
| 25 Apr 2023 | CNY | 11.88 | 12.02 | 11.61 | 11.77 | 11.77 | -0.15 (-1.26%) | 46,247,831 |
| 24 Apr 2023 | CNY | 12.32 | 12.38 | 11.8 | 11.92 | 11.92 | -0.55 (-4.41%) | 79,433,656 |
| 21 Apr 2023 | CNY | 13.45 | 13.45 | 12.45 | 12.47 | 12.47 | -1.04 (-7.70%) | 95,246,114 |
| 20 Apr 2023 | CNY | 13.36 | 13.52 | 13.3 | 13.51 | 13.51 | +0.2 (+1.50%) | 47,005,180 |
| 19 Apr 2023 | CNY | 13.4 | 13.62 | 13.23 | 13.31 | 13.31 | -0.11 (-0.82%) | 48,662,323 |
| 18 Apr 2023 | CNY | 13.68 | 13.69 | 13.34 | 13.42 | 13.42 | -0.31 (-2.26%) | 59,377,565 |
| 17 Apr 2023 | CNY | 14.24 | 14.3 | 13.61 | 13.73 | 13.73 | -0.47 (-3.31%) | 67,166,902 |
| 14 Apr 2023 | CNY | 14.14 | 14.42 | 13.72 | 14.2 | 14.2 | +0.15 (+1.07%) | 91,003,210 |
| 13 Apr 2023 | CNY | 14.5 | 14.54 | 13.98 | 14.05 | 14.05 | -0.55 (-3.77%) | 81,509,415 |
| 12 Apr 2023 | CNY | 14.64 | 14.86 | 14.3 | 14.6 | 14.6 | +0.11 (+0.76%) | 78,631,781 |
