| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.2 | 11.44 | 11.15 | 11.21 | 11.21 | -0.19 (-1.67%) | 10,623,601 |
| 22 May 2023 | CNY | 11.01 | 11.55 | 11 | 11.4 | 11.4 | +0.27 (+2.43%) | 21,327,522 |
| 19 May 2023 | CNY | 11.13 | 11.55 | 10.94 | 11.13 | 11.13 | -0.15 (-1.33%) | 23,498,758 |
| 18 May 2023 | CNY | 10.24 | 11.28 | 10.23 | 11.28 | 11.28 | +1.03 (+10.05%) | 18,951,725 |
| 17 May 2023 | CNY | 9.98 | 10.25 | 9.95 | 10.25 | 10.25 | +0.29 (+2.91%) | 5,312,900 |
| 16 May 2023 | CNY | 10.15 | 10.15 | 9.94 | 9.96 | 9.96 | -0.19 (-1.87%) | 3,376,099 |
| 15 May 2023 | CNY | 10.1 | 10.18 | 9.99 | 10.15 | 10.15 | +0.14 (+1.40%) | 3,756,968 |
| 12 May 2023 | CNY | 10.3 | 10.3 | 10 | 10.01 | 10.01 | -0.22 (-2.15%) | 3,945,310 |
| 11 May 2023 | CNY | 10.18 | 10.29 | 10.05 | 10.23 | 10.23 | +0.05 (+0.49%) | 3,187,090 |
| 10 May 2023 | CNY | 9.95 | 10.23 | 9.93 | 10.18 | 10.18 | +0.23 (+2.31%) | 3,773,100 |
| 9 May 2023 | CNY | 10.09 | 10.12 | 9.93 | 9.95 | 9.95 | -0.2 (-1.97%) | 3,744,100 |
| 8 May 2023 | CNY | 10.11 | 10.25 | 10.06 | 10.15 | 10.15 | +0.04 (+0.40%) | 2,989,299 |
| 5 May 2023 | CNY | 10.33 | 10.34 | 10.02 | 10.11 | 10.11 | -0.2 (-1.94%) | 3,556,700 |
| 4 May 2023 | CNY | 10.22 | 10.39 | 10.18 | 10.31 | 10.31 | +0.05 (+0.49%) | 3,754,100 |
| 28 Apr 2023 | CNY | 10.01 | 10.27 | 10.01 | 10.26 | 10.26 | +0.27 (+2.70%) | 4,214,217 |
| 27 Apr 2023 | CNY | 10.1 | 10.2 | 9.98 | 9.99 | 9.99 | -0.13 (-1.28%) | 4,476,500 |
| 26 Apr 2023 | CNY | 9.74 | 10.22 | 9.67 | 10.12 | 10.12 | +0.37 (+3.79%) | 7,445,582 |
| 25 Apr 2023 | CNY | 10.7 | 10.71 | 9.74 | 9.75 | 9.75 | -1.07 (-9.89%) | 11,392,019 |
| 24 Apr 2023 | CNY | 10.87 | 10.95 | 10.63 | 10.82 | 10.82 | -0.02 (-0.18%) | 3,706,497 |
| 21 Apr 2023 | CNY | 11.32 | 11.32 | 10.8 | 10.84 | 10.84 | -0.49 (-4.32%) | 6,188,523 |
| 20 Apr 2023 | CNY | 11.2 | 11.4 | 11.02 | 11.33 | 11.33 | +0.16 (+1.43%) | 5,417,701 |
| 19 Apr 2023 | CNY | 11.45 | 11.48 | 11.15 | 11.17 | 11.17 | -0.33 (-2.87%) | 7,779,300 |
| 18 Apr 2023 | CNY | 11.85 | 11.85 | 11.5 | 11.5 | 11.5 | -0.34 (-2.87%) | 5,689,700 |
| 17 Apr 2023 | CNY | 11.89 | 11.93 | 11.81 | 11.84 | 11.84 | +0.01 (+0.08%) | 2,811,102 |
| 14 Apr 2023 | CNY | 11.8 | 11.9 | 11.78 | 11.83 | 11.83 | +0.03 (+0.25%) | 3,675,968 |
| 13 Apr 2023 | CNY | 12.1 | 12.11 | 11.8 | 11.8 | 11.8 | -0.36 (-2.96%) | 6,958,500 |
| 12 Apr 2023 | CNY | 12.01 | 12.22 | 11.93 | 12.16 | 12.16 | +0.1 (+0.83%) | 6,340,200 |
| 11 Apr 2023 | CNY | 12.08 | 12.15 | 11.91 | 12.06 | 12.06 | -0.02 (-0.17%) | 5,294,746 |
| 10 Apr 2023 | CNY | 12.53 | 12.65 | 12.06 | 12.08 | 12.08 | -0.56 (-4.43%) | 11,797,500 |
| 7 Apr 2023 | CNY | 12.48 | 12.7 | 12.39 | 12.64 | 12.64 | +0.07 (+0.56%) | 11,126,497 |
