| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 11.61 | 11.8 | 11.53 | 11.69 | 11.69 | +0.16 (+1.39%) | 3,729,753 |
| 23 May 2023 | CNY | 11.81 | 11.82 | 11.52 | 11.53 | 11.53 | -0.29 (-2.45%) | 3,851,640 |
| 22 May 2023 | CNY | 11.76 | 11.87 | 11.7 | 11.82 | 11.82 | +0.03 (+0.25%) | 2,571,480 |
| 19 May 2023 | CNY | 12.03 | 12.1 | 11.75 | 11.79 | 11.79 | -0.22 (-1.83%) | 3,672,369 |
| 18 May 2023 | CNY | 12 | 12.16 | 11.9 | 12.01 | 12.01 | -0.03 (-0.25%) | 3,152,480 |
| 17 May 2023 | CNY | 11.88 | 12.04 | 11.75 | 12.04 | 12.04 | +0.11 (+0.92%) | 3,599,920 |
| 16 May 2023 | CNY | 11.92 | 12.02 | 11.78 | 11.93 | 11.93 | +0.01 (+0.08%) | 3,326,440 |
| 15 May 2023 | CNY | 12.19 | 12.19 | 11.65 | 11.92 | 11.92 | -0.1 (-0.83%) | 5,160,160 |
| 12 May 2023 | CNY | 12.27 | 12.39 | 12 | 12.02 | 12.02 | -0.4 (-3.22%) | 5,909,760 |
| 11 May 2023 | CNY | 12.28 | 12.5 | 12.2 | 12.42 | 12.42 | +0.12 (+0.98%) | 7,015,306 |
| 10 May 2023 | CNY | 11.81 | 12.42 | 11.81 | 12.3 | 12.3 | -0.06 (-0.49%) | 11,103,198 |
| 9 May 2023 | CNY | 12.35 | 12.75 | 12.32 | 12.36 | 12.36 | +0.03 (+0.24%) | 16,667,717 |
| 8 May 2023 | CNY | 12.99 | 13.01 | 12.32 | 12.33 | 12.33 | -0.17 (-1.36%) | 27,244,200 |
| 5 May 2023 | CNY | 11.35 | 12.5 | 11.34 | 12.5 | 12.5 | +1.14 (+10.04%) | 14,051,205 |
| 4 May 2023 | CNY | 11.12 | 11.37 | 11.11 | 11.36 | 11.36 | +0.16 (+1.43%) | 3,234,000 |
| 28 Apr 2023 | CNY | 10.85 | 11.27 | 10.84 | 11.2 | 11.2 | +0.34 (+3.13%) | 3,353,320 |
| 27 Apr 2023 | CNY | 10.55 | 11.06 | 10.54 | 10.86 | 10.86 | +0.3 (+2.84%) | 3,877,166 |
| 26 Apr 2023 | CNY | 10.36 | 10.69 | 10.36 | 10.56 | 10.56 | +0.2 (+1.93%) | 2,537,760 |
| 25 Apr 2023 | CNY | 10.73 | 10.74 | 10.22 | 10.36 | 10.36 | -0.38 (-3.54%) | 2,979,220 |
| 24 Apr 2023 | CNY | 10.63 | 10.85 | 10.49 | 10.74 | 10.74 | +0.08 (+0.75%) | 2,382,356 |
| 21 Apr 2023 | CNY | 11.02 | 11.18 | 10.66 | 10.66 | 10.66 | -0.36 (-3.27%) | 3,971,021 |
| 20 Apr 2023 | CNY | 11.15 | 11.18 | 10.91 | 11.02 | 11.02 | -0.18 (-1.61%) | 3,198,924 |
| 19 Apr 2023 | CNY | 11.33 | 11.35 | 11.15 | 11.2 | 11.2 | -0.15 (-1.32%) | 2,190,133 |
| 18 Apr 2023 | CNY | 11.58 | 11.65 | 11.31 | 11.35 | 11.35 | -0.23 (-1.99%) | 3,026,200 |
| 17 Apr 2023 | CNY | 11.7 | 11.7 | 11.46 | 11.58 | 11.58 | -0.13 (-1.11%) | 3,385,260 |
| 14 Apr 2023 | CNY | 11.46 | 11.79 | 11.41 | 11.71 | 11.71 | +0.25 (+2.18%) | 5,431,920 |
| 13 Apr 2023 | CNY | 11.33 | 11.54 | 11.33 | 11.46 | 11.46 | +0.05 (+0.44%) | 3,194,688 |
| 12 Apr 2023 | CNY | 11.13 | 11.42 | 11.11 | 11.41 | 11.41 | +0.28 (+2.52%) | 3,595,660 |
| 11 Apr 2023 | CNY | 11.21 | 11.34 | 11.06 | 11.13 | 11.13 | -0.15 (-1.33%) | 3,118,920 |
| 10 Apr 2023 | CNY | 11.56 | 11.6 | 11.28 | 11.28 | 11.28 | -0.27 (-2.34%) | 3,693,560 |
