| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 11.44 | 11.72 | 11.34 | 11.58 | 11.58 | +0.06 (+0.52%) | 5,572,962 |
| 23 May 2023 | CNY | 11.67 | 11.7 | 11.52 | 11.52 | 11.52 | -0.14 (-1.20%) | 4,479,572 |
| 22 May 2023 | CNY | 11.72 | 11.82 | 11.58 | 11.66 | 11.66 | -0.06 (-0.51%) | 4,775,100 |
| 19 May 2023 | CNY | 11.5 | 11.76 | 11.45 | 11.72 | 11.72 | 0.0 (0.0%) | 8,910,698 |
| 18 May 2023 | CNY | 11.54 | 11.76 | 11.51 | 11.72 | 11.72 | +0.25 (+2.18%) | 8,198,326 |
| 17 May 2023 | CNY | 11.32 | 11.49 | 11.24 | 11.47 | 11.47 | +0.09 (+0.79%) | 4,981,986 |
| 16 May 2023 | CNY | 11.42 | 11.43 | 11.23 | 11.38 | 11.38 | -0.04 (-0.35%) | 4,717,269 |
| 15 May 2023 | CNY | 11.33 | 11.42 | 11.16 | 11.42 | 11.42 | +0.13 (+1.15%) | 4,985,132 |
| 12 May 2023 | CNY | 11.53 | 11.57 | 11.25 | 11.29 | 11.29 | -0.23 (-2.00%) | 4,925,670 |
| 11 May 2023 | CNY | 11.69 | 11.69 | 11.45 | 11.52 | 11.52 | -0.04 (-0.35%) | 5,244,259 |
| 10 May 2023 | CNY | 11.5 | 11.67 | 11.43 | 11.56 | 11.56 | 0.0 (0.0%) | 5,845,589 |
| 9 May 2023 | CNY | 11.59 | 11.96 | 11.4 | 11.56 | 11.56 | 0.0 (0.0%) | 8,415,900 |
| 8 May 2023 | CNY | 11.41 | 11.62 | 11.32 | 11.56 | 11.56 | +0.21 (+1.85%) | 6,692,889 |
| 5 May 2023 | CNY | 11.77 | 11.79 | 11.27 | 11.35 | 11.35 | -0.47 (-3.98%) | 10,534,400 |
| 4 May 2023 | CNY | 11.98 | 12.07 | 11.63 | 11.82 | 11.82 | -0.23 (-1.91%) | 8,520,700 |
| 28 Apr 2023 | CNY | 11.81 | 12.06 | 11.73 | 12.05 | 12.05 | +0.23 (+1.95%) | 8,757,089 |
| 27 Apr 2023 | CNY | 11.87 | 12.08 | 11.6 | 11.82 | 11.82 | +0.02 (+0.17%) | 8,488,400 |
| 26 Apr 2023 | CNY | 12.11 | 12.17 | 11.62 | 11.8 | 11.8 | -0.37 (-3.04%) | 10,397,940 |
| 25 Apr 2023 | CNY | 12.58 | 12.67 | 12.05 | 12.17 | 12.17 | -0.49 (-3.87%) | 11,433,940 |
| 24 Apr 2023 | CNY | 12.56 | 13.2 | 12.51 | 12.66 | 12.66 | +0.07 (+0.56%) | 14,501,908 |
| 21 Apr 2023 | CNY | 13.25 | 13.28 | 12.48 | 12.59 | 12.59 | -0.59 (-4.48%) | 17,330,600 |
| 20 Apr 2023 | CNY | 12.95 | 13.3 | 12.9 | 13.18 | 13.18 | +0.28 (+2.17%) | 17,702,257 |
| 19 Apr 2023 | CNY | 12.7 | 13.35 | 12.68 | 12.9 | 12.9 | +0.17 (+1.34%) | 18,242,242 |
| 18 Apr 2023 | CNY | 12.7 | 12.83 | 12.48 | 12.73 | 12.73 | +0.18 (+1.43%) | 12,678,911 |
| 17 Apr 2023 | CNY | 12.64 | 12.75 | 12.43 | 12.55 | 12.55 | -0.16 (-1.26%) | 10,116,700 |
| 14 Apr 2023 | CNY | 12.37 | 12.85 | 12.18 | 12.71 | 12.71 | +0.31 (+2.50%) | 12,334,247 |
| 13 Apr 2023 | CNY | 12.85 | 12.86 | 12.34 | 12.4 | 12.4 | -0.48 (-3.73%) | 13,001,450 |
| 12 Apr 2023 | CNY | 12.7 | 12.89 | 12.52 | 12.88 | 12.88 | +0.27 (+2.14%) | 11,784,241 |
| 11 Apr 2023 | CNY | 12.62 | 12.88 | 12.47 | 12.61 | 12.61 | -0.17 (-1.33%) | 16,546,688 |
| 10 Apr 2023 | CNY | 12.73 | 13.23 | 12.71 | 12.78 | 12.78 | -0.07 (-0.54%) | 20,246,989 |
