| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 10.4 | 10.7 | 10.26 | 10.48 | 10.48 | +0.07 (+0.67%) | 2,721,575 |
| 22 May 2023 | CNY | 10.32 | 10.41 | 10.27 | 10.41 | 10.41 | +0.05 (+0.48%) | 1,320,612 |
| 19 May 2023 | CNY | 10.33 | 10.41 | 10.24 | 10.36 | 10.36 | 0.0 (0.0%) | 1,221,600 |
| 18 May 2023 | CNY | 10.55 | 10.56 | 10.27 | 10.36 | 10.36 | -0.15 (-1.43%) | 1,946,800 |
| 17 May 2023 | CNY | 10.68 | 10.68 | 10.4 | 10.51 | 10.51 | -0.28 (-2.59%) | 3,794,333 |
| 16 May 2023 | CNY | 10.14 | 11.06 | 10.05 | 10.79 | 10.79 | +0.69 (+6.83%) | 6,064,201 |
| 15 May 2023 | CNY | 10.01 | 10.12 | 9.95 | 10.1 | 10.1 | +0.08 (+0.80%) | 882,500 |
| 12 May 2023 | CNY | 10.16 | 10.21 | 10 | 10.02 | 10.02 | -0.14 (-1.38%) | 1,060,200 |
| 11 May 2023 | CNY | 10.06 | 10.16 | 9.98 | 10.16 | 10.16 | +0.15 (+1.50%) | 1,025,500 |
| 10 May 2023 | CNY | 9.95 | 10.1 | 9.91 | 10.01 | 10.01 | +0.06 (+0.60%) | 790,100 |
| 9 May 2023 | CNY | 10.1 | 10.21 | 9.94 | 9.95 | 9.95 | -0.15 (-1.49%) | 1,923,300 |
| 8 May 2023 | CNY | 9.94 | 10.15 | 9.93 | 10.1 | 10.1 | +0.12 (+1.20%) | 1,346,000 |
| 5 May 2023 | CNY | 10.05 | 10.12 | 9.88 | 9.98 | 9.98 | -0.1 (-0.99%) | 1,426,000 |
| 4 May 2023 | CNY | 10.16 | 10.16 | 9.92 | 10.08 | 10.08 | -0.11 (-1.08%) | 1,973,400 |
| 28 Apr 2023 | CNY | 10.1 | 10.19 | 9.95 | 10.19 | 10.19 | +0.19 (+1.90%) | 1,724,900 |
| 27 Apr 2023 | CNY | 10.11 | 10.19 | 9.97 | 10 | 10 | -0.11 (-1.09%) | 1,434,400 |
| 26 Apr 2023 | CNY | 9.88 | 10.17 | 9.82 | 10.11 | 10.11 | +0.19 (+1.92%) | 2,335,400 |
| 25 Apr 2023 | CNY | 10.18 | 10.18 | 9.87 | 9.92 | 9.92 | -0.27 (-2.65%) | 2,493,500 |
| 24 Apr 2023 | CNY | 10.29 | 10.29 | 10.05 | 10.19 | 10.19 | -0.01 (-0.10%) | 1,272,800 |
| 21 Apr 2023 | CNY | 10.34 | 10.48 | 10.15 | 10.2 | 10.2 | -0.14 (-1.35%) | 1,782,800 |
| 20 Apr 2023 | CNY | 10.55 | 10.57 | 10.21 | 10.34 | 10.34 | -0.21 (-1.99%) | 2,185,800 |
| 19 Apr 2023 | CNY | 10.71 | 10.71 | 10.53 | 10.55 | 10.55 | -0.19 (-1.77%) | 1,848,700 |
| 18 Apr 2023 | CNY | 10.96 | 11.06 | 10.7 | 10.74 | 10.74 | -0.24 (-2.19%) | 2,520,553 |
| 17 Apr 2023 | CNY | 10.98 | 11.06 | 10.86 | 10.98 | 10.98 | -0.04 (-0.36%) | 2,043,518 |
| 14 Apr 2023 | CNY | 10.88 | 11.05 | 10.78 | 11.02 | 11.02 | +0.04 (+0.36%) | 3,160,673 |
| 13 Apr 2023 | CNY | 10.61 | 11.15 | 10.55 | 10.98 | 10.98 | +0.42 (+3.98%) | 5,486,673 |
| 12 Apr 2023 | CNY | 10.63 | 10.69 | 10.51 | 10.56 | 10.56 | -0.07 (-0.66%) | 1,240,900 |
| 11 Apr 2023 | CNY | 10.64 | 10.69 | 10.51 | 10.63 | 10.63 | +0.01 (+0.09%) | 1,794,216 |
| 10 Apr 2023 | CNY | 10.68 | 10.83 | 10.51 | 10.62 | 10.62 | -0.06 (-0.56%) | 2,427,500 |
| 7 Apr 2023 | CNY | 10.65 | 10.76 | 10.63 | 10.68 | 10.68 | +0.01 (+0.09%) | 1,125,000 |
