| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 11.07 | 11.11 | 10.93 | 11 | 11 | -0.06 (-0.54%) | 2,768,300 |
| 23 May 2023 | CNY | 11.02 | 11.18 | 10.89 | 11.06 | 11.06 | +0.03 (+0.27%) | 3,633,500 |
| 22 May 2023 | CNY | 10.99 | 11.09 | 10.92 | 11.03 | 11.03 | +0.05 (+0.46%) | 2,278,600 |
| 19 May 2023 | CNY | 10.92 | 11.01 | 10.72 | 10.98 | 10.98 | +0.13 (+1.20%) | 2,560,700 |
| 18 May 2023 | CNY | 10.98 | 11 | 10.8 | 10.85 | 10.85 | -0.12 (-1.09%) | 2,053,800 |
| 17 May 2023 | CNY | 10.73 | 10.99 | 10.7 | 10.97 | 10.97 | +0.17 (+1.57%) | 2,902,500 |
| 16 May 2023 | CNY | 10.93 | 10.93 | 10.7 | 10.8 | 10.8 | -0.05 (-0.46%) | 2,544,300 |
| 15 May 2023 | CNY | 10.58 | 10.99 | 10.51 | 10.85 | 10.85 | +0.23 (+2.17%) | 4,044,842 |
| 12 May 2023 | CNY | 10.55 | 10.78 | 10.42 | 10.62 | 10.62 | +0.08 (+0.76%) | 2,325,500 |
| 11 May 2023 | CNY | 10.55 | 10.63 | 10.39 | 10.54 | 10.54 | 0.0 (0.0%) | 2,291,000 |
| 10 May 2023 | CNY | 10.39 | 10.59 | 10.31 | 10.54 | 10.54 | +0.13 (+1.25%) | 1,948,100 |
| 9 May 2023 | CNY | 10.65 | 10.74 | 10.41 | 10.41 | 10.41 | -0.31 (-2.89%) | 3,011,400 |
| 8 May 2023 | CNY | 10.76 | 10.9 | 10.62 | 10.72 | 10.72 | -0.05 (-0.46%) | 2,256,100 |
| 5 May 2023 | CNY | 11.01 | 11.02 | 10.7 | 10.77 | 10.77 | -0.17 (-1.55%) | 2,727,820 |
| 4 May 2023 | CNY | 10.89 | 11.04 | 10.85 | 10.94 | 10.94 | +0.05 (+0.46%) | 3,173,800 |
| 28 Apr 2023 | CNY | 10.8 | 10.93 | 10.62 | 10.89 | 10.89 | +0.1 (+0.93%) | 3,898,600 |
| 27 Apr 2023 | CNY | 10.41 | 10.84 | 10.33 | 10.79 | 10.79 | +0.38 (+3.65%) | 4,824,500 |
| 26 Apr 2023 | CNY | 10.08 | 10.48 | 10 | 10.41 | 10.41 | +0.33 (+3.27%) | 3,604,450 |
| 25 Apr 2023 | CNY | 10.44 | 10.44 | 9.87 | 10.08 | 10.08 | -0.32 (-3.08%) | 5,330,250 |
| 24 Apr 2023 | CNY | 10.45 | 10.59 | 10.25 | 10.4 | 10.4 | -0.05 (-0.48%) | 3,897,200 |
| 21 Apr 2023 | CNY | 10.55 | 10.64 | 10.42 | 10.45 | 10.45 | -0.09 (-0.85%) | 2,335,100 |
| 20 Apr 2023 | CNY | 10.69 | 10.69 | 10.28 | 10.54 | 10.54 | -0.11 (-1.03%) | 3,719,310 |
| 19 Apr 2023 | CNY | 10.75 | 10.78 | 10.59 | 10.65 | 10.65 | -0.09 (-0.84%) | 2,221,900 |
| 18 Apr 2023 | CNY | 10.98 | 10.98 | 10.72 | 10.74 | 10.74 | -0.19 (-1.74%) | 2,624,300 |
| 17 Apr 2023 | CNY | 10.95 | 11.02 | 10.78 | 10.93 | 10.93 | -0.11 (-1.00%) | 3,069,900 |
| 14 Apr 2023 | CNY | 10.89 | 11.09 | 10.8 | 11.04 | 11.04 | +0.18 (+1.66%) | 4,492,200 |
| 13 Apr 2023 | CNY | 10.6 | 10.89 | 10.44 | 10.86 | 10.86 | +0.28 (+2.65%) | 3,925,620 |
| 12 Apr 2023 | CNY | 10.51 | 11 | 10.41 | 10.58 | 10.58 | +0.08 (+0.76%) | 4,414,400 |
| 11 Apr 2023 | CNY | 10.4 | 10.55 | 10.39 | 10.5 | 10.5 | +0.1 (+0.96%) | 3,111,100 |
| 10 Apr 2023 | CNY | 10.78 | 10.83 | 10.35 | 10.4 | 10.4 | -0.39 (-3.61%) | 5,296,216 |
